KissMeData/100220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202100,111817805,5050,5050,5050,5050,753
20241007,202000,111817805,5050,5050,5050,5050,0
20241007,201900,111817805,5050,5050,5050,5050,0
20241007,201800,111817805,5050,5050,5050,5050,0
20241007,201700,111817805,5050,5050,5050,5050,0
20241007,201600,111817805,5050,5050,5050,5050,0
20241007,201500,111817805,5050,5050,5050,5050,0
20241007,201400,111817805,5050,5050,5050,5050,0
20241007,201300,111817805,5050,5050,5050,5050,0
20241007,201200,111817805,5050,5050,5050,5050,0
20241007,201100,111817805,5050,5050,5050,5050,0
20241007,201000,111817805,5050,5050,5050,5050,0
20241007,200900,111817805,5050,5050,5050,5050,0
20241007,200800,111817805,5050,5050,5050,5050,0
20241007,200700,111817805,5050,5050,5050,5050,0
20241007,200600,111817805,5050,5050,5050,5050,0
20241007,200500,111817805,5050,5050,5050,5050,0
20241007,200400,111817805,5050,5050,5050,5050,0
20241007,200300,111817805,5050,5050,5050,5050,0
20241007,200200,111817805,5050,5050,5050,5050,0
20241007,200100,111817805,5050,5050,5050,5050,0
20241007,200000,111817805,5050,5050,5050,5050,0
20241007,195900,111817805,5050,5050,5050,5050,0
20241007,195800,111817805,5050,5050,5050,5050,0
20241007,195700,111817805,5050,5050,5050,5050,0
20241007,195600,111817805,5050,5050,5050,5050,0
20241007,195500,111817805,5050,5050,5050,5050,0
20241007,195400,111817805,5050,5050,5050,5050,0
20241007,195300,111817805,5050,5050,5050,5050,0
20241007,195200,111817805,5050,5050,5050,5050,0
20241007,195100,111817805,5050,5050,5050,5050,753
20241007,195000,111817805,5050,5050,5050,5050,0
20241007,194900,111817805,5050,5050,5050,5050,0
20241007,194800,111817805,5050,5050,5050,5050,0
20241007,194700,111817805,5050,5050,5050,5050,0
20241007,194600,111817805,5050,5050,5050,5050,0
20241007,194500,111817805,5050,5050,5050,5050,0
20241007,194400,111817805,5050,5050,5050,5050,0
20241007,194300,111817805,5050,5050,5050,5050,0
20241007,194200,111817805,5050,5050,5050,5050,0
20241007,194100,111817805,5050,5050,5050,5050,0
20241007,194000,111817805,5050,5050,5050,5050,0
20241007,193900,111817805,5050,5050,5050,5050,0
20241007,193800,111817805,5050,5050,5050,5050,0
20241007,193700,111817805,5050,5050,5050,5050,0
20241007,193600,111817805,5050,5050,5050,5050,0
20241007,193500,111817805,5050,5050,5050,5050,0
20241007,193400,111817805,5050,5050,5050,5050,0
20241007,193300,111817805,5050,5050,5050,5050,0
20241007,193200,111817805,5050,5050,5050,5050,0
20241007,193100,111817805,5050,5050,5050,5050,0
20241007,193000,111817805,5050,5050,5050,5050,0
20241007,192900,111817805,5050,5050,5050,5050,0
20241007,192800,111817805,5050,5050,5050,5050,0
20241007,192700,111817805,5050,5050,5050,5050,0
20241007,192600,111817805,5050,5050,5050,5050,0
20241007,192500,111817805,5050,5050,5050,5050,0
20241007,192400,111817805,5050,5050,5050,5050,0
20241007,192300,111817805,5050,5050,5050,5050,0
20241007,192200,111817805,5050,5050,5050,5050,0
20241007,192100,111817805,5050,5050,5050,5050,753
20241007,192000,111817805,5050,5050,5050,5050,0
20241007,191900,111817805,5050,5050,5050,5050,0
20241007,191800,111817805,5050,5050,5050,5050,0
20241007,191700,111817805,5050,5050,5050,5050,0
20241007,191600,111817805,5050,5050,5050,5050,0
20241007,191500,111817805,5050,5050,5050,5050,0
20241007,191400,111817805,5050,5050,5050,5050,0
20241007,191300,111817805,5050,5050,5050,5050,0
20241007,191200,111817805,5050,5050,5050,5050,0
20241007,191100,111817805,5050,5050,5050,5050,0
20241007,191000,111817805,5050,5050,5050,5050,0
20241007,190900,111817805,5050,5050,5050,5050,0
20241007,190800,111817805,5050,5050,5050,5050,0
20241007,190700,111817805,5050,5050,5050,5050,0
20241007,190600,111817805,5050,5050,5050,5050,0
20241007,190500,111817805,5050,5050,5050,5050,0
20241007,190400,111817805,5050,5050,5050,5050,0
20241007,190300,111817805,5050,5050,5050,5050,0
20241007,190200,111817805,5050,5050,5050,5050,0
20241007,190100,111817805,5050,5050,5050,5050,0
20241007,190000,111817805,5050,5050,5050,5050,0
20241007,185900,111817805,5050,5050,5050,5050,0
20241007,185800,111817805,5050,5050,5050,5050,0
20241007,185700,111817805,5050,5050,5050,5050,0
20241007,185600,111817805,5050,5050,5050,5050,0
20241007,185500,111817805,5050,5050,5050,5050,0
20241007,185400,111817805,5050,5050,5050,5050,0
20241007,185300,111817805,5050,5050,5050,5050,0
20241007,185200,111817805,5050,5050,5050,5050,0
20241007,185100,111817805,5050,5050,5050,5050,753
20241007,185000,111817805,5050,5050,5050,5050,0
20241007,184900,111817805,5050,5050,5050,5050,0
20241007,184800,111817805,5050,5050,5050,5050,0
20241007,184700,111817805,5050,5050,5050,5050,0
20241007,184600,111817805,5050,5050,5050,5050,0
20241007,184500,111817805,5050,5050,5050,5050,0
20241007,184400,111817805,5050,5050,5050,5050,0
20241007,184300,111817805,5050,5050,5050,5050,0
20241007,184200,111817805,5050,5050,5050,5050,0
20241007,184100,111817805,5050,5050,5050,5050,0
20241007,184000,111817805,5050,5050,5050,5050,0
20241007,183900,111817805,5050,5050,5050,5050,0
20241007,183800,111817805,5050,5050,5050,5050,0
20241007,183700,111817805,5050,5050,5050,5050,0
20241007,183600,111817805,5050,5050,5050,5050,0
20241007,183500,111817805,5050,5050,5050,5050,0
20241007,183400,111817805,5050,5050,5050,5050,0
20241007,183300,111817805,5050,5050,5050,5050,0
20241007,183200,111817805,5050,5050,5050,5050,0
20241007,183100,111817805,5050,5050,5050,5050,0
20241007,183000,111817805,5050,5050,5050,5050,0
20241007,182900,111817805,5050,5050,5050,5050,0
20241007,182800,111817805,5050,5050,5050,5050,0
20241007,182700,111817805,5050,5050,5050,5050,0
20241007,182600,111817805,5050,5050,5050,5050,0
20241007,182500,111817805,5050,5050,5050,5050,0
20241007,182400,111817805,5050,5050,5050,5050,0
20241007,182300,111817805,5050,5050,5050,5050,0
20241007,182200,111817805,5050,5050,5050,5050,0
20241007,182100,111817805,5050,5050,5050,5050,753
20241007,182000,111817805,5050,5050,5050,5050,0
20241007,181900,111817805,5050,5050,5050,5050,0
20241007,181800,111817805,5050,5050,5050,5050,0
20241007,181700,111817805,5050,5050,5050,5050,0
20241007,181600,111817805,5050,5050,5050,5050,0
20241007,181500,111817805,5050,5050,5050,5050,0
20241007,181400,111817805,5050,5050,5050,5050,0
20241007,181300,111817805,5050,5050,5050,5050,0
20241007,181200,111817805,5050,5050,5050,5050,0
20241007,181100,111817805,5050,5050,5050,5050,0
20241007,181000,111817805,5050,5050,5050,5050,0
20241007,180900,111817805,5050,5050,5050,5050,0
20241007,180800,111817805,5050,5050,5050,5050,0
20241007,180700,111817805,5050,5050,5050,5050,0
20241007,180600,111817805,5050,5050,5050,5050,0
20241007,180500,111817805,5050,5050,5050,5050,0
20241007,180400,111817805,5050,5050,5050,5050,0
20241007,180300,111817805,5050,5050,5050,5050,0
20241007,180200,111817805,5050,5050,5050,5050,0
20241007,180100,111817805,5050,5050,5050,5050,0
20241007,180000,111817805,5050,5050,5050,5050,0
20241007,175900,111817805,5050,5050,5050,5050,0
20241007,175800,111817805,5050,5050,5050,5050,0
20241007,175700,111817805,5050,5050,5050,5050,0
20241007,175600,111817805,5050,5050,5050,5050,0
20241007,175500,111817805,5050,5050,5050,5050,0
20241007,175400,111817805,5050,5050,5050,5050,0
20241007,175300,111817805,5050,5050,5050,5050,0
20241007,175200,111817805,5050,5050,5050,5050,0
20241007,175100,111817805,5050,5050,5050,5050,753
20241007,175000,111817805,5050,5050,5050,5050,0
20241007,174900,111817805,5050,5050,5050,5050,0
20241007,174800,111817805,5050,5050,5050,5050,0
20241007,174700,111817805,5050,5050,5050,5050,0
20241007,174600,111817805,5050,5050,5050,5050,0
20241007,174500,111817805,5050,5050,5050,5050,0
20241007,174400,111817805,5050,5050,5050,5050,0
20241007,174300,111817805,5050,5050,5050,5050,0
20241007,174200,111817805,5050,5050,5050,5050,0
20241007,174100,111817805,5050,5050,5050,5050,0
20241007,174000,111817805,5050,5050,5050,5050,0
20241007,173900,111817805,5050,5050,5050,5050,0
20241007,173800,111817805,5050,5050,5050,5050,0
20241007,173700,111817805,5050,5050,5050,5050,0
20241007,173600,111817805,5050,5050,5050,5050,0
20241007,173500,111817805,5050,5050,5050,5050,0
20241007,173400,111817805,5050,5050,5050,5050,0
20241007,173300,111817805,5050,5050,5050,5050,0
20241007,173200,111817805,5050,5050,5050,5050,0
20241007,173100,111817805,5050,5050,5050,5050,0
20241007,173000,111817805,5050,5050,5050,5050,0
20241007,172900,111817805,5050,5050,5050,5050,0
20241007,172800,111817805,5050,5050,5050,5050,0
20241007,172700,111817805,5050,5050,5050,5050,0
20241007,172600,111817805,5050,5050,5050,5050,0
20241007,172500,111817805,5050,5050,5050,5050,0
20241007,172400,111817805,5050,5050,5050,5050,0
20241007,172300,111817805,5050,5050,5050,5050,0
20241007,172200,111817805,5050,5050,5050,5050,0
20241007,172100,111817805,5050,5050,5050,5050,753
20241007,172000,111817805,5050,5050,5050,5050,0
20241007,171900,111817805,5050,5050,5050,5050,0
20241007,171800,111817805,5050,5050,5050,5050,0
20241007,171700,111817805,5050,5050,5050,5050,0
20241007,171600,111817805,5050,5050,5050,5050,0
20241007,171500,111817805,5050,5050,5050,5050,0
20241007,171400,111817805,5050,5050,5050,5050,0
20241007,171300,111817805,5050,5050,5050,5050,0
20241007,171200,111817805,5050,5050,5050,5050,0
20241007,171100,111817805,5050,5050,5050,5050,0
20241007,171000,111817805,5050,5050,5050,5050,0
20241007,170900,111817805,5050,5050,5050,5050,0
20241007,170800,111817805,5050,5050,5050,5050,0
20241007,170700,111817805,5050,5050,5050,5050,0
20241007,170600,111817805,5050,5050,5050,5050,0
20241007,170500,111817805,5050,5050,5050,5050,0
20241007,170400,111817805,5050,5050,5050,5050,0
20241007,170300,111817805,5050,5050,5050,5050,0
20241007,170200,111817805,5050,5050,5050,5050,0
20241007,170100,111817805,5050,5050,5050,5050,0
20241007,170000,111817805,5050,5050,5050,5050,0
20241007,165900,111817805,5050,5050,5050,5050,0
20241007,165800,111817805,5050,5050,5050,5050,0
20241007,165700,111817805,5050,5050,5050,5050,0
20241007,165600,111817805,5050,5050,5050,5050,0
20241007,165500,111817805,5050,5050,5050,5050,0
20241007,165400,111817805,5050,5050,5050,5050,0
20241007,165300,111817805,5050,5050,5050,5050,0
20241007,165200,111817805,5050,5050,5050,5050,0
20241007,165100,111817805,5050,5050,5050,5050,753
20241007,165000,111817805,5050,5050,5050,5050,0
20241007,164900,111817805,5050,5050,5050,5050,0
20241007,164800,111817805,5050,5050,5050,5050,0
20241007,164700,111817805,5050,5050,5050,5050,0
20241007,164600,111817805,5050,5050,5050,5050,0
20241007,164500,111817805,5050,5050,5050,5050,0
20241007,164400,111817805,5050,5050,5050,5050,0
20241007,164300,111817805,5050,5050,5050,5050,0
20241007,164200,111817805,5050,5050,5050,5050,0
20241007,164100,111817805,5050,5050,5050,5050,0
20241007,164000,111817805,5050,5050,5050,5050,0
20241007,163900,111817805,5050,5050,5050,5050,0
20241007,163800,111817805,5050,5050,5050,5050,0
20241007,163700,111817805,5050,5050,5050,5050,0
20241007,163600,111817805,5050,5050,5050,5050,0
20241007,163500,111817805,5050,5050,5050,5050,0
20241007,163400,111817805,5050,5050,5050,5050,0
20241007,163300,111817805,5050,5050,5050,5050,0
20241007,163200,111817805,5050,5050,5050,5050,0
20241007,163100,111817805,5050,5050,5050,5050,0
20241007,163000,111817805,5050,5050,5050,5050,0
20241007,162900,111817805,5050,5050,5050,5050,0
20241007,162800,111817805,5050,5050,5050,5050,0
20241007,162700,111817805,5050,5050,5050,5050,0
20241007,162600,111817805,5050,5050,5050,5050,0
20241007,162500,111817805,5050,5050,5050,5050,0
20241007,162400,111817805,5050,5050,5050,5050,0
20241007,162300,111817805,5050,5050,5050,5050,0
20241007,162200,111817805,5050,5050,5050,5050,0
20241007,162100,111817805,5050,5050,5050,5050,753
20241007,162000,111817805,5050,5050,5050,5050,0
20241007,161900,111817805,5050,5050,5050,5050,0
20241007,161800,111817805,5050,5050,5050,5050,0
20241007,161700,111817805,5050,5050,5050,5050,0
20241007,161600,111817805,5050,5050,5050,5050,0
20241007,161500,111817805,5050,5050,5050,5050,0
20241007,161400,111817805,5050,5050,5050,5050,0
20241007,161300,111817805,5050,5050,5050,5050,0
20241007,161200,111817805,5050,5050,5050,5050,0
20241007,161100,111817805,5050,5050,5050,5050,0
20241007,161000,111817805,5050,5050,5050,5050,0
20241007,160900,111817805,5050,5050,5050,5050,0
20241007,160800,111817805,5050,5050,5050,5050,0
20241007,160700,111817805,5050,5050,5050,5050,0
20241007,160600,111817805,5050,5050,5050,5050,0
20241007,160500,111817805,5050,5050,5050,5050,0
20241007,160400,111817805,5050,5050,5050,5050,0
20241007,160300,111817805,5050,5050,5050,5050,0
20241007,160200,111817805,5050,5050,5050,5050,0
20241007,160100,111817805,5050,5050,5050,5050,0
20241007,160000,111817805,5050,5050,5050,5050,0
20241007,155900,111817805,5050,5050,5050,5050,0
20241007,155800,111817805,5050,5050,5050,5050,0
20241007,155700,111817805,5050,5050,5050,5050,0
20241007,155600,111817805,5050,5050,5050,5050,0
20241007,155500,111817805,5050,5050,5050,5050,0
20241007,155400,111817805,5050,5050,5050,5050,0
20241007,155300,111817805,5050,5050,5050,5050,0
20241007,155200,111817805,5050,5050,5050,5050,0
20241007,155100,111817805,5050,5050,5050,5050,753
20241007,155000,111817805,5050,5050,5050,5050,0
20241007,154900,111817805,5050,5050,5050,5050,0
20241007,154800,111817805,5050,5050,5050,5050,0
20241007,154700,111817805,5050,5050,5050,5050,0
20241007,154600,111817805,5050,5050,5050,5050,0
20241007,154500,111817805,5050,5050,5050,5050,0
20241007,154400,111817805,5050,5050,5050,5050,0
20241007,154300,111817805,5050,5050,5050,5050,0
20241007,154200,111817805,5050,5050,5050,5050,0
20241007,154100,111817805,5050,5050,5050,5050,0
20241007,154000,111817805,5050,5050,5050,5050,0
20241007,153900,111817805,5050,5050,5050,5050,0
20241007,153800,111817805,5050,5050,5050,5050,0
20241007,153700,111817805,5050,5050,5050,5050,0
20241007,153600,111817805,5050,5050,5050,5050,0
20241007,153500,111817805,5050,5050,5050,5050,0
20241007,153400,111817805,5050,5050,5050,5050,0
20241007,153300,111817805,5050,5050,5050,5050,0
20241007,153200,111817805,5050,5050,5050,5050,0
20241007,153100,111817805,5050,5050,5050,5050,0
20241007,153000,111817805,5050,5050,5050,5050,753
20241007,152900,108015155,4970,4970,4970,4970,0
20241007,152800,108015155,4970,4970,4970,4970,0
20241007,152700,108015155,4970,4970,4970,4970,0
20241007,152600,108015155,4970,4970,4970,4970,0
20241007,152500,108015155,4970,4970,4970,4970,0
20241007,152400,108015155,4970,4970,4970,4970,0
20241007,152300,108015155,4970,4970,4970,4970,0
20241007,152200,108015155,4970,4970,4970,4970,0
20241007,152100,108015155,4970,4970,4970,4970,0
20241007,152000,108015155,4970,4970,4970,4970,0
20241007,151900,108015155,4970,4970,4970,4970,0
20241007,151800,108015155,4970,4970,4970,4970,149
20241007,151700,107274625,4980,4980,4980,4980,1
20241007,151600,107269645,4980,4980,4980,4980,0
20241007,151500,107269645,4980,4980,4980,4980,0
20241007,151400,107269645,4980,4980,4980,4980,0
20241007,151300,107269645,4980,4980,4980,4980,50
20241007,151200,107020645,4970,4970,4970,4970,0
20241007,151100,107020645,4970,4970,4970,4970,0
20241007,151000,107020645,4970,4970,4970,4970,0
20241007,150900,107020645,4970,4970,4970,4970,1
20241007,150800,107015675,4970,4970,4970,4970,4
20241007,150700,106995795,4980,4980,4980,4980,0
20241007,150600,106995795,4980,4980,4980,4980,0
20241007,150500,106995795,4980,4980,4980,4980,1
20241007,150400,106990815,4970,4970,4970,4970,2
20241007,150300,106980875,4985,4985,4985,4985,0
20241007,150200,106980875,4985,4985,4985,4985,0
20241007,150100,106980875,4985,4985,4985,4985,0
20241007,150000,106980875,4985,4985,4985,4985,0
20241007,145900,106980875,4985,4985,4985,4985,0
20241007,145800,106980875,4985,4985,4985,4985,10
20241007,145700,106931025,4985,4985,4985,4985,0
20241007,145600,106931025,4985,4985,4985,4985,4
20241007,145500,106911085,4980,4980,4980,4980,0
20241007,145400,106911085,4980,4980,4980,4980,0
20241007,145300,106911085,4980,4980,4980,4980,0
20241007,145200,106911085,4980,4980,4980,4980,97
20241007,145100,106428025,4980,4980,4980,4980,0
20241007,145000,106428025,4980,4980,4980,4980,204
20241007,144900,105412105,4980,4980,4980,4980,0
20241007,144800,105412105,4980,4980,4980,4980,0
20241007,144700,105412105,4980,4980,4980,4980,0
20241007,144600,105412105,4980,4980,4980,4980,0
20241007,144500,105412105,4980,4980,4980,4980,0
20241007,144400,105412105,4980,4980,4980,4980,50
20241007,144300,105163105,4970,4970,4970,4970,0
20241007,144200,105163105,4970,4970,4970,4970,0
20241007,144100,105163105,4970,4970,4970,4970,0
20241007,144000,105163105,4970,4970,4970,4970,0
20241007,143900,105163105,4970,4970,4970,4970,200
20241007,143800,104169105,4975,4975,4975,4975,146
20241007,143700,103442755,4975,4975,4975,4975,0
20241007,143600,103442755,4975,4975,4975,4975,0
20241007,143500,103442755,4975,4975,4975,4975,0
20241007,143400,103442755,4975,4975,4975,4975,0
20241007,143300,103442755,4975,4975,4975,4975,0
20241007,143200,103442755,4975,4975,4975,4975,0
20241007,143100,103442755,4975,4975,4975,4975,1
20241007,143000,103437780,4970,4970,4970,4970,0
20241007,142900,103437780,4970,4970,4970,4970,0
20241007,142800,103437780,4970,4970,4970,4970,0
20241007,142700,103437780,4970,4970,4970,4970,0
20241007,142600,103437780,4970,4970,4970,4970,0
20241007,142500,103437780,4970,4970,4970,4970,0
20241007,142400,103437780,4970,4970,4970,4970,0
20241007,142300,103437780,4970,4970,4970,4970,100
20241007,142200,102940780,4970,4970,4970,4970,0
20241007,142100,102940780,4970,4970,4970,4970,0
20241007,142000,102940780,4970,4970,4970,4970,0
20241007,141900,102940780,4970,4970,4970,4970,0
20241007,141800,102940780,4970,4970,4970,4970,0
20241007,141700,102940780,4970,4970,4970,4970,0
20241007,141600,102940780,4970,4970,4970,4970,4
20241007,141500,102920900,4970,4970,4970,4970,0
20241007,141400,102920900,4970,4975,4975,4970,510
20241007,141300,100386045,4975,4975,4975,4975,0
20241007,141200,100386045,4975,4975,4975,4975,0
20241007,141100,100386045,4975,4975,4975,4975,0
20241007,141000,100386045,4975,4975,4975,4975,0
20241007,140900,100386045,4975,4975,4975,4975,0
20241007,140800,100386045,4975,4975,4975,4975,9
20241007,140700,100341270,4975,4975,4975,4975,0
20241007,140600,100341270,4975,4975,4975,4975,0
20241007,140500,100341270,4975,4975,4975,4975,0
20241007,140400,100341270,4975,4975,4975,4975,0
20241007,140300,100341270,4975,4975,4975,4975,0
20241007,140200,100341270,4975,4975,4975,4975,0
20241007,140100,100341270,4975,4975,4975,4975,0
20241007,140000,100341270,4975,4975,4975,4975,0
20241007,135900,100341270,4975,4975,4975,4975,0
20241007,135800,100341270,4975,4975,4975,4975,0
20241007,135700,100341270,4975,4975,4975,4975,0
20241007,135600,100341270,4975,4975,4975,4975,20
20241007,135500,100241770,4975,4975,4975,4975,1
20241007,135400,100236795,4965,4965,4965,4965,0
20241007,135300,100236795,4965,4965,4965,4965,0
20241007,135200,100236795,4965,4965,4965,4965,0
20241007,135100,100236795,4965,4965,4965,4965,0
20241007,135000,100236795,4965,4965,4965,4965,0
20241007,134900,100236795,4965,4965,4965,4965,0
20241007,134800,100236795,4965,4965,4965,4965,0
20241007,134700,100236795,4965,4965,4965,4965,0
20241007,134600,100236795,4965,4965,4965,4965,0
20241007,134500,100236795,4965,4965,4965,4965,0
20241007,134400,100236795,4965,4965,4965,4965,0
20241007,134300,100236795,4965,4965,4965,4965,0
20241007,134200,100236795,4965,4965,4965,4965,0
20241007,134100,100236795,4965,4965,4965,4965,50
20241007,134000,99988545,4975,4975,4975,4975,0
20241007,133900,99988545,4975,4975,4975,4975,0
20241007,133800,99988545,4975,4975,4975,4975,0
20241007,133700,99988545,4975,4975,4975,4975,0
20241007,133600,99988545,4975,4975,4975,4975,0
20241007,133500,99988545,4975,4975,4975,4975,0
20241007,133400,99988545,4975,4975,4975,4975,0
20241007,133300,99988545,4975,4975,4975,4975,0
20241007,133200,99988545,4975,4975,4975,4975,0
20241007,133100,99988545,4975,4975,4975,4975,0
20241007,133000,99988545,4975,4975,4975,4975,0
20241007,132900,99988545,4975,4975,4975,4975,0
20241007,132800,99988545,4975,4975,4975,4975,0
20241007,132700,99988545,4975,4975,4975,4975,0
20241007,132600,99988545,4975,4975,4975,4975,0
20241007,132500,99988545,4975,4975,4975,4975,0
20241007,132400,99988545,4975,4975,4975,4975,0
20241007,132300,99988545,4975,4975,4975,4975,0
20241007,132200,99988545,4975,4970,4975,4970,367
20241007,132100,98164425,4970,4970,4970,4970,1
20241007,132000,98159455,4970,4970,4970,4970,0
20241007,131900,98159455,4970,4970,4970,4970,1
20241007,131800,98154485,4965,4965,4965,4965,0
20241007,131700,98154485,4965,4965,4965,4965,0
20241007,131600,98154485,4965,4965,4965,4965,0
20241007,131500,98154485,4965,4965,4965,4965,268
20241007,131400,96823865,4965,4965,4965,4965,10
20241007,131300,96774215,4965,4965,4965,4965,1
20241007,131200,96769250,4960,4960,4960,4960,0
20241007,131100,96769250,4960,4960,4960,4960,0
20241007,131000,96769250,4960,4960,4960,4960,0
20241007,130900,96769250,4960,4960,4960,4960,0
20241007,130800,96769250,4960,4960,4960,4960,0
20241007,130700,96769250,4960,4960,4960,4960,0
20241007,130600,96769250,4960,4960,4960,4960,0
20241007,130500,96769250,4960,4960,4960,4960,0
20241007,130400,96769250,4960,4960,4960,4960,0
20241007,130300,96769250,4960,4960,4960,4960,0
20241007,130200,96769250,4960,4960,4960,4960,994
20241007,130100,91839010,4960,4960,4960,4960,6
20241007,130000,91809250,4960,4960,4960,4960,0
20241007,125900,91809250,4960,4960,4960,4960,0
20241007,125800,91809250,4960,4960,4960,4960,0
20241007,125700,91809250,4960,4960,4960,4960,0
20241007,125600,91809250,4960,4960,4960,4960,0
20241007,125500,91809250,4960,4960,4960,4960,0
20241007,125400,91809250,4960,4960,4960,4960,0
20241007,125300,91809250,4960,4960,4960,4960,0
20241007,125200,91809250,4960,4960,4960,4960,430
20241007,125100,89676450,4960,4965,4965,4960,100
20241007,125000,89180400,4965,4965,4965,4965,0
20241007,124900,89180400,4965,4965,4965,4965,0
20241007,124800,89180400,4965,4965,4965,4965,0
20241007,124700,89180400,4965,4965,4965,4965,0
20241007,124600,89180400,4965,4965,4965,4965,25
20241007,124500,89056275,4970,4970,4970,4970,0
20241007,124400,89056275,4970,4970,4970,4970,5
20241007,124300,89031425,4970,4970,4970,4970,0
20241007,124200,89031425,4970,4970,4970,4970,200
20241007,124100,88037425,4970,4970,4970,4970,0
20241007,124000,88037425,4970,4970,4970,4970,0
20241007,123900,88037425,4970,4970,4970,4970,0
20241007,123800,88037425,4970,4970,4970,4970,36
20241007,123700,87858505,4975,4975,4975,4975,1
20241007,123600,87853530,4975,4975,4975,4975,0
20241007,123500,87853530,4975,4975,4975,4975,0
20241007,123400,87853530,4975,4975,4975,4975,0
20241007,123300,87853530,4975,4975,4975,4975,0
20241007,123200,87853530,4975,4975,4975,4975,0
20241007,123100,87853530,4975,4975,4975,4975,0
20241007,123000,87853530,4975,4975,4975,4975,0
20241007,122900,87853530,4975,4975,4975,4975,0
20241007,122800,87853530,4975,4975,4975,4975,0
20241007,122700,87853530,4975,4975,4975,4975,9
20241007,122600,87808755,4980,4980,4980,4980,0
20241007,122500,87808755,4980,4980,4980,4980,0
20241007,122400,87808755,4980,4980,4980,4980,0
20241007,122300,87808755,4980,4980,4980,4980,0
20241007,122200,87808755,4980,4980,4980,4980,0
20241007,122100,87808755,4980,4980,4980,4980,0
20241007,122000,87808755,4980,4980,4980,4980,0
20241007,121900,87808755,4980,4980,4980,4980,0
20241007,121800,87808755,4980,4980,4980,4980,0
20241007,121700,87808755,4980,4980,4980,4980,0
20241007,121600,87808755,4980,4980,4980,4980,0
20241007,121500,87808755,4980,4980,4980,4980,46
20241007,121400,87579675,4985,4985,4985,4985,0
20241007,121300,87579675,4985,4985,4985,4985,0
20241007,121200,87579675,4985,4985,4985,4985,1
20241007,121100,87574690,4985,4985,4985,4985,0
20241007,121000,87574690,4985,4985,4985,4985,0
20241007,120900,87574690,4985,4985,4985,4985,0
20241007,120800,87574690,4985,4985,4985,4985,0
20241007,120700,87574690,4985,4985,4985,4985,0
20241007,120600,87574690,4985,4985,4985,4985,0
20241007,120500,87574690,4985,4985,4985,4985,0
20241007,120400,87574690,4985,4985,4985,4985,0
20241007,120300,87574690,4985,4985,4985,4985,0
20241007,120200,87574690,4985,4985,4985,4985,0
20241007,120100,87574690,4985,4985,4985,4985,0
20241007,120000,87574690,4985,4985,4985,4985,0
20241007,115900,87574690,4985,4985,4985,4985,0
20241007,115800,87574690,4985,4985,4985,4985,0
20241007,115700,87574690,4985,4985,4985,4985,1
20241007,115600,87569705,4980,4980,4985,4980,202
20241007,115500,86563740,4950,4950,4950,4950,0
20241007,115400,86563740,4950,4980,4980,4950,142
20241007,115300,85856730,4980,4975,4980,4975,192
20241007,115200,84901500,4970,4970,4970,4970,0
20241007,115100,84901500,4970,4965,4970,4965,240
20241007,115000,83709140,4930,5010,5010,4930,6579
20241007,114900,51150195,5040,5040,5040,5040,0
20241007,114800,51150195,5040,5040,5040,5040,0
20241007,114700,51150195,5040,5040,5040,5040,0
20241007,114600,51150195,5040,5040,5040,5040,0
20241007,114500,51150195,5040,5040,5040,5040,0
20241007,114400,51150195,5040,5040,5040,5040,0
20241007,114300,51150195,5040,5040,5040,5040,0
20241007,114200,51150195,5040,5040,5040,5040,0
20241007,114100,51150195,5040,5040,5040,5040,0
20241007,114000,51150195,5040,5040,5040,5040,1
20241007,113900,51145155,5000,5000,5000,5000,0
20241007,113800,51145155,5000,5000,5000,5000,0
20241007,113700,51145155,5000,5000,5000,5000,0
20241007,113600,51145155,5000,5030,5030,5000,804
20241007,113500,47118145,5060,5060,5060,5060,0
20241007,113400,47118145,5060,5060,5060,5060,0
20241007,113300,47118145,5060,5060,5060,5060,0
20241007,113200,47118145,5060,5060,5060,5060,0
20241007,113100,47118145,5060,5060,5060,5060,0
20241007,113000,47118145,5060,5060,5060,5060,0
20241007,112900,47118145,5060,5060,5060,5060,190
20241007,112800,46156745,5060,5060,5060,5060,0
20241007,112700,46156745,5060,5060,5060,5060,0
20241007,112600,46156745,5060,5060,5060,5060,0
20241007,112500,46156745,5060,5030,5070,5030,220
20241007,112400,45043885,5020,5020,5020,5020,0
20241007,112300,45043885,5020,5020,5020,5020,0
20241007,112200,45043885,5020,5020,5020,5020,0
20241007,112100,45043885,5020,5020,5020,5020,95
20241007,112000,44566985,5020,5020,5020,5020,0
20241007,111900,44566985,5020,5020,5020,5020,0
20241007,111800,44566985,5020,5020,5020,5020,0
20241007,111700,44566985,5020,5020,5020,5020,156
20241007,111600,43783865,5030,5030,5030,5030,54
20241007,111500,43512245,5030,5030,5030,5030,0
20241007,111400,43512245,5030,5030,5030,5030,970
20241007,111300,38633145,5060,5060,5060,5060,0
20241007,111200,38633145,5060,5060,5060,5060,0
20241007,111100,38633145,5060,5060,5060,5060,1
20241007,111000,38628085,5040,5040,5040,5040,0
20241007,110900,38628085,5040,5040,5040,5040,0
20241007,110800,38628085,5040,5040,5040,5040,0
20241007,110700,38628085,5040,5040,5040,5040,157
20241007,110600,37836805,5030,5030,5030,5030,6
20241007,110500,37806625,5040,5040,5040,5040,1
20241007,110400,37801585,5040,5030,5080,5030,260
20241007,110300,36485215,5030,5030,5030,5030,0
20241007,110200,36485215,5030,5030,5030,5030,0
20241007,110100,36485215,5030,5000,5030,5000,528
20241007,110000,33843065,5000,5000,5000,5000,0
20241007,105900,33843065,5000,4995,5000,4995,7
20241007,105800,33808095,4970,4970,4970,4970,2878
20241007,105700,19504435,4970,4970,4970,4970,0
20241007,105600,19504435,4970,4970,4970,4970,0
20241007,105500,19504435,4970,4970,4970,4970,0
20241007,105400,19504435,4970,4970,4970,4970,0
20241007,105300,19504435,4970,4970,4970,4970,0
20241007,105200,19504435,4970,4970,4970,4970,0
20241007,105100,19504435,4970,4970,4970,4970,0
20241007,105000,19504435,4970,4970,4970,4970,0
20241007,104900,19504435,4970,4970,4970,4970,1
20241007,104800,19499465,4960,4960,4960,4960,0
20241007,104700,19499465,4960,4960,4960,4960,0
20241007,104600,19499465,4960,4960,4960,4960,0
20241007,104500,19499465,4960,4960,4960,4960,0
20241007,104400,19499465,4960,4960,4960,4960,0
20241007,104300,19499465,4960,4960,4960,4960,101
20241007,104200,18998505,4960,4960,4960,4960,16
20241007,104100,18919145,4960,4960,4960,4960,57
20241007,104000,18636425,4960,4960,4960,4960,3
20241007,103900,18621545,4960,4965,4965,4960,327
20241007,103800,16999270,4970,4970,4970,4970,0
20241007,103700,16999270,4970,4970,4970,4970,0
20241007,103600,16999270,4970,4970,4970,4970,0
20241007,103500,16999270,4970,4970,4970,4970,86
20241007,103400,16571850,4970,4970,4970,4970,0
20241007,103300,16571850,4970,4970,4970,4970,1
20241007,103200,16566880,4970,4970,4970,4970,0
20241007,103100,16566880,4970,4970,4970,4970,0
20241007,103000,16566880,4970,4970,4970,4970,0
20241007,102900,16566880,4970,4970,4970,4970,0
20241007,102800,16566880,4970,4980,4980,4970,1147
20241007,102700,10866160,4970,4970,4970,4970,0
20241007,102600,10866160,4970,4990,4990,4970,287
20241007,102500,9438030,4980,4980,4980,4980,214
20241007,102400,8372310,4980,4980,4980,4980,0
20241007,102300,8372310,4980,4980,4980,4980,20
20241007,102200,8272710,4980,4980,4980,4980,10
20241007,102100,8222910,4980,4980,4980,4980,0
20241007,102000,8222910,4980,4980,4980,4980,0
20241007,101900,8222910,4980,4980,4980,4980,0
20241007,101800,8222910,4980,4980,4980,4980,0
20241007,101700,8222910,4980,4980,4980,4980,0
20241007,101600,8222910,4980,4980,4980,4980,0
20241007,101500,8222910,4980,4980,4980,4980,0
20241007,101400,8222910,4980,4980,4980,4980,0
20241007,101300,8222910,4980,4980,4980,4980,0
20241007,101200,8222910,4980,4980,4980,4980,0
20241007,101100,8222910,4980,4980,4980,4980,0
20241007,101000,8222910,4980,4980,4980,4980,0
20241007,100900,8222910,4980,4980,4980,4980,0
20241007,100800,8222910,4980,4980,4980,4980,0
20241007,100700,8222910,4980,4980,4980,4980,0
20241007,100600,8222910,4980,4980,4980,4980,175
20241007,100500,7351410,4980,4980,4980,4980,0
20241007,100400,7351410,4980,4980,4980,4980,0
20241007,100300,7351410,4980,4980,4980,4980,0
20241007,100200,7351410,4980,4980,4980,4980,0
20241007,100100,7351410,4980,4980,4980,4980,0
20241007,100000,7351410,4980,4980,4980,4980,0
20241007,095900,7351410,4980,4980,4980,4980,0
20241007,095800,7351410,4980,4980,4980,4980,0
20241007,095700,7351410,4980,4980,4980,4980,0
20241007,095600,7351410,4980,4980,4980,4980,0
20241007,095500,7351410,4980,4980,4980,4980,0
20241007,095400,7351410,4980,4975,4980,4975,13
20241007,095300,7286695,4975,4975,4975,4975,0
20241007,095200,7286695,4975,4975,4975,4975,0
20241007,095100,7286695,4975,4975,4975,4975,0
20241007,095000,7286695,4975,4975,4975,4975,0
20241007,094900,7286695,4975,4975,4975,4975,0
20241007,094800,7286695,4975,4975,4975,4975,42
20241007,094700,7077745,4980,4980,4980,4980,0
20241007,094600,7077745,4980,4980,4980,4980,0
20241007,094500,7077745,4980,4980,4980,4980,0
20241007,094400,7077745,4980,4980,4980,4980,1
20241007,094300,7072765,4980,4980,4980,4980,0
20241007,094200,7072765,4980,4980,4980,4980,1
20241007,094100,7067785,4980,4980,4980,4980,0
20241007,094000,7067785,4980,4980,4980,4980,1
20241007,093900,7062805,4980,4980,4980,4980,51
20241007,093800,6808825,4980,4980,4980,4980,1
20241007,093700,6803845,4980,4980,4980,4980,1
20241007,093600,6798865,4970,4970,4970,4970,539
20241007,093500,4120035,4970,4970,4970,4970,0
20241007,093400,4120035,4970,4970,4970,4970,0
20241007,093300,4120035,4970,4970,4970,4970,39
20241007,093200,3926205,4980,4980,4980,4980,0
20241007,093100,3926205,4980,4980,4980,4980,7
20241007,093000,3891345,4980,4980,4980,4980,1
20241007,092900,3886365,4980,4980,4980,4980,0
20241007,092800,3886365,4980,4980,4980,4980,0
20241007,092700,3886365,4980,4980,4980,4980,0
20241007,092600,3886365,4980,4980,4980,4980,0
20241007,092500,3886365,4980,4980,4980,4980,0
20241007,092400,3886365,4980,4980,4980,4980,0
20241007,092300,3886365,4980,4980,4980,4980,0
20241007,092200,3886365,4980,4980,4980,4980,313
20241007,092100,2327625,4980,4980,4980,4980,0
20241007,092000,2327625,4980,4980,4980,4980,0
20241007,091900,2327625,4980,4980,4980,4980,48
20241007,091800,2088585,4990,4990,4990,4990,1
20241007,091700,2083595,4980,4980,4980,4980,0
20241007,091600,2083595,4980,4980,4980,4980,7
20241007,091500,2048735,4980,4980,4980,4980,0
20241007,091400,2048735,4980,4980,4980,4980,0
20241007,091300,2048735,4980,4980,4980,4980,0
20241007,091200,2048735,4980,4980,4980,4980,2
20241007,091100,2038775,4990,4990,4990,4990,11
20241007,091000,1983885,4990,4990,4990,4990,1
20241007,090900,1978895,4990,4980,4990,4980,9
20241007,090800,1934065,4980,4980,4980,4980,7
20241007,090700,1899205,4970,4970,4970,4970,0
20241007,090600,1899205,4970,4970,4970,4970,0
20241007,090500,1899205,4970,4970,4970,4970,258
20241007,090400,616945,4990,4990,4990,4990,1
20241007,090300,611955,4970,4970,4970,4970,5
20241007,090200,587105,4980,4980,4980,4980,11
20241007,090100,532325,4975,4975,4975,4975,56
20241007,090000,253725,4975,4975,4975,4975,51