KissMeData/446540/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214000,134401040,3995,3995,3995,3995,722
20241002,213900,134401040,3995,3995,3995,3995,0
20241002,213800,134401040,3995,3995,3995,3995,0
20241002,213700,134401040,3995,3995,3995,3995,0
20241002,213600,134401040,3995,3995,3995,3995,0
20241002,213500,134401040,3995,3995,3995,3995,0
20241002,213400,134401040,3995,3995,3995,3995,0
20241002,213300,134401040,3995,3995,3995,3995,0
20241002,213200,134401040,3995,3995,3995,3995,0
20241002,213100,134401040,3995,3995,3995,3995,0
20241002,213000,134401040,3995,3995,3995,3995,0
20241002,212900,134401040,3995,3995,3995,3995,0
20241002,212800,134401040,3995,3995,3995,3995,0
20241002,212700,134401040,3995,3995,3995,3995,0
20241002,212600,134401040,3995,3995,3995,3995,0
20241002,212500,134401040,3995,3995,3995,3995,0
20241002,212400,134401040,3995,3995,3995,3995,0
20241002,212300,134401040,3995,3995,3995,3995,0
20241002,212200,134401040,3995,3995,3995,3995,0
20241002,212100,134401040,3995,3995,3995,3995,0
20241002,212000,134401040,3995,3995,3995,3995,0
20241002,211900,134401040,3995,3995,3995,3995,0
20241002,211800,134401040,3995,3995,3995,3995,0
20241002,211700,134401040,3995,3995,3995,3995,0
20241002,211600,134401040,3995,3995,3995,3995,0
20241002,211500,134401040,3995,3995,3995,3995,0
20241002,211400,134401040,3995,3995,3995,3995,0
20241002,211300,134401040,3995,3995,3995,3995,0
20241002,211200,134401040,3995,3995,3995,3995,0
20241002,211100,134401040,3995,3995,3995,3995,0
20241002,211000,134401040,3995,3995,3995,3995,722
20241002,210900,134401040,3995,3995,3995,3995,0
20241002,210800,134401040,3995,3995,3995,3995,0
20241002,210700,134401040,3995,3995,3995,3995,0
20241002,210600,134401040,3995,3995,3995,3995,0
20241002,210500,134401040,3995,3995,3995,3995,0
20241002,210400,134401040,3995,3995,3995,3995,0
20241002,210300,134401040,3995,3995,3995,3995,0
20241002,210200,134401040,3995,3995,3995,3995,0
20241002,210100,134401040,3995,3995,3995,3995,0
20241002,210000,134401040,3995,3995,3995,3995,0
20241002,205900,134401040,3995,3995,3995,3995,0
20241002,205800,134401040,3995,3995,3995,3995,0
20241002,205700,134401040,3995,3995,3995,3995,0
20241002,205600,134401040,3995,3995,3995,3995,0
20241002,205500,134401040,3995,3995,3995,3995,0
20241002,205400,134401040,3995,3995,3995,3995,0
20241002,205300,134401040,3995,3995,3995,3995,0
20241002,205200,134401040,3995,3995,3995,3995,0
20241002,205100,134401040,3995,3995,3995,3995,0
20241002,205000,134401040,3995,3995,3995,3995,0
20241002,204900,134401040,3995,3995,3995,3995,0
20241002,204800,134401040,3995,3995,3995,3995,0
20241002,204700,134401040,3995,3995,3995,3995,0
20241002,204600,134401040,3995,3995,3995,3995,0
20241002,204500,134401040,3995,3995,3995,3995,0
20241002,204400,134401040,3995,3995,3995,3995,0
20241002,204300,134401040,3995,3995,3995,3995,0
20241002,204200,134401040,3995,3995,3995,3995,0
20241002,204100,134401040,3995,3995,3995,3995,0
20241002,204000,134401040,3995,3995,3995,3995,722
20241002,203900,134401040,3995,3995,3995,3995,0
20241002,203800,134401040,3995,3995,3995,3995,0
20241002,203700,134401040,3995,3995,3995,3995,0
20241002,203600,134401040,3995,3995,3995,3995,0
20241002,203500,134401040,3995,3995,3995,3995,0
20241002,203400,134401040,3995,3995,3995,3995,0
20241002,203300,134401040,3995,3995,3995,3995,0
20241002,203200,134401040,3995,3995,3995,3995,0
20241002,203100,134401040,3995,3995,3995,3995,0
20241002,203000,134401040,3995,3995,3995,3995,0
20241002,202900,134401040,3995,3995,3995,3995,0
20241002,202800,134401040,3995,3995,3995,3995,0
20241002,202700,134401040,3995,3995,3995,3995,0
20241002,202600,134401040,3995,3995,3995,3995,0
20241002,202500,134401040,3995,3995,3995,3995,0
20241002,202400,134401040,3995,3995,3995,3995,0
20241002,202300,134401040,3995,3995,3995,3995,0
20241002,202200,134401040,3995,3995,3995,3995,0
20241002,202100,134401040,3995,3995,3995,3995,0
20241002,202000,134401040,3995,3995,3995,3995,0
20241002,201900,134401040,3995,3995,3995,3995,0
20241002,201800,134401040,3995,3995,3995,3995,0
20241002,201700,134401040,3995,3995,3995,3995,0
20241002,201600,134401040,3995,3995,3995,3995,0
20241002,201500,134401040,3995,3995,3995,3995,0
20241002,201400,134401040,3995,3995,3995,3995,0
20241002,201300,134401040,3995,3995,3995,3995,0
20241002,201200,134401040,3995,3995,3995,3995,0
20241002,201100,134401040,3995,3995,3995,3995,0
20241002,201000,134401040,3995,3995,3995,3995,722
20241002,200900,134401040,3995,3995,3995,3995,0
20241002,200800,134401040,3995,3995,3995,3995,0
20241002,200700,134401040,3995,3995,3995,3995,0
20241002,200600,134401040,3995,3995,3995,3995,0
20241002,200500,134401040,3995,3995,3995,3995,0
20241002,200400,134401040,3995,3995,3995,3995,0
20241002,200300,134401040,3995,3995,3995,3995,0
20241002,200200,134401040,3995,3995,3995,3995,0
20241002,200100,134401040,3995,3995,3995,3995,0
20241002,200000,134401040,3995,3995,3995,3995,0
20241002,195900,134401040,3995,3995,3995,3995,0
20241002,195800,134401040,3995,3995,3995,3995,0
20241002,195700,134401040,3995,3995,3995,3995,0
20241002,195600,134401040,3995,3995,3995,3995,0
20241002,195500,134401040,3995,3995,3995,3995,0
20241002,195400,134401040,3995,3995,3995,3995,0
20241002,195300,134401040,3995,3995,3995,3995,0
20241002,195200,134401040,3995,3995,3995,3995,0
20241002,195100,134401040,3995,3995,3995,3995,0
20241002,195000,134401040,3995,3995,3995,3995,0
20241002,194900,134401040,3995,3995,3995,3995,0
20241002,194800,134401040,3995,3995,3995,3995,0
20241002,194700,134401040,3995,3995,3995,3995,0
20241002,194600,134401040,3995,3995,3995,3995,0
20241002,194500,134401040,3995,3995,3995,3995,0
20241002,194400,134401040,3995,3995,3995,3995,0
20241002,194300,134401040,3995,3995,3995,3995,0
20241002,194200,134401040,3995,3995,3995,3995,0
20241002,194100,134401040,3995,3995,3995,3995,0
20241002,194000,134401040,3995,3995,3995,3995,722
20241002,193900,134401040,3995,3995,3995,3995,0
20241002,193800,134401040,3995,3995,3995,3995,0
20241002,193700,134401040,3995,3995,3995,3995,0
20241002,193600,134401040,3995,3995,3995,3995,0
20241002,193500,134401040,3995,3995,3995,3995,0
20241002,193400,134401040,3995,3995,3995,3995,0
20241002,193300,134401040,3995,3995,3995,3995,0
20241002,193200,134401040,3995,3995,3995,3995,0
20241002,193100,134401040,3995,3995,3995,3995,0
20241002,193000,134401040,3995,3995,3995,3995,0
20241002,192900,134401040,3995,3995,3995,3995,0
20241002,192800,134401040,3995,3995,3995,3995,0
20241002,192700,134401040,3995,3995,3995,3995,0
20241002,192600,134401040,3995,3995,3995,3995,0
20241002,192500,134401040,3995,3995,3995,3995,0
20241002,192400,134401040,3995,3995,3995,3995,0
20241002,192300,134401040,3995,3995,3995,3995,0
20241002,192200,134401040,3995,3995,3995,3995,0
20241002,192100,134401040,3995,3995,3995,3995,0
20241002,192000,134401040,3995,3995,3995,3995,0
20241002,191900,134401040,3995,3995,3995,3995,0
20241002,191800,134401040,3995,3995,3995,3995,0
20241002,191700,134401040,3995,3995,3995,3995,0
20241002,191600,134401040,3995,3995,3995,3995,0
20241002,191500,134401040,3995,3995,3995,3995,0
20241002,191400,134401040,3995,3995,3995,3995,0
20241002,191300,134401040,3995,3995,3995,3995,0
20241002,191200,134401040,3995,3995,3995,3995,0
20241002,191100,134401040,3995,3995,3995,3995,0
20241002,191000,134401040,3995,3995,3995,3995,722
20241002,190900,134401040,3995,3995,3995,3995,0
20241002,190800,134401040,3995,3995,3995,3995,0
20241002,190700,134401040,3995,3995,3995,3995,0
20241002,190600,134401040,3995,3995,3995,3995,0
20241002,190500,134401040,3995,3995,3995,3995,0
20241002,190400,134401040,3995,3995,3995,3995,0
20241002,190300,134401040,3995,3995,3995,3995,0
20241002,190200,134401040,3995,3995,3995,3995,0
20241002,190100,134401040,3995,3995,3995,3995,0
20241002,190000,134401040,3995,3995,3995,3995,0
20241002,185900,134401040,3995,3995,3995,3995,0
20241002,185800,134401040,3995,3995,3995,3995,0
20241002,185700,134401040,3995,3995,3995,3995,0
20241002,185600,134401040,3995,3995,3995,3995,0
20241002,185500,134401040,3995,3995,3995,3995,0
20241002,185400,134401040,3995,3995,3995,3995,0
20241002,185300,134401040,3995,3995,3995,3995,0
20241002,185200,134401040,3995,3995,3995,3995,0
20241002,185100,134401040,3995,3995,3995,3995,0
20241002,185000,134401040,3995,3995,3995,3995,0
20241002,184900,134401040,3995,3995,3995,3995,0
20241002,184800,134401040,3995,3995,3995,3995,0
20241002,184700,134401040,3995,3995,3995,3995,0
20241002,184600,134401040,3995,3995,3995,3995,0
20241002,184500,134401040,3995,3995,3995,3995,0
20241002,184400,134401040,3995,3995,3995,3995,0
20241002,184300,134401040,3995,3995,3995,3995,0
20241002,184200,134401040,3995,3995,3995,3995,0
20241002,184100,134401040,3995,3995,3995,3995,0
20241002,184000,134401040,3995,3995,3995,3995,722
20241002,183900,134401040,3995,3995,3995,3995,0
20241002,183800,134401040,3995,3995,3995,3995,0
20241002,183700,134401040,3995,3995,3995,3995,0
20241002,183600,134401040,3995,3995,3995,3995,0
20241002,183500,134401040,3995,3995,3995,3995,0
20241002,183400,134401040,3995,3995,3995,3995,0
20241002,183300,134401040,3995,3995,3995,3995,0
20241002,183200,134401040,3995,3995,3995,3995,0
20241002,183100,134401040,3995,3995,3995,3995,0
20241002,183000,134401040,3995,3995,3995,3995,0
20241002,182900,134401040,3995,3995,3995,3995,0
20241002,182800,134401040,3995,3995,3995,3995,0
20241002,182700,134401040,3995,3995,3995,3995,0
20241002,182600,134401040,3995,3995,3995,3995,0
20241002,182500,134401040,3995,3995,3995,3995,0
20241002,182400,134401040,3995,3995,3995,3995,0
20241002,182300,134401040,3995,3995,3995,3995,0
20241002,182200,134401040,3995,3995,3995,3995,0
20241002,182100,134401040,3995,3995,3995,3995,0
20241002,182000,134401040,3995,3995,3995,3995,0
20241002,181900,134401040,3995,3995,3995,3995,0
20241002,181800,134401040,3995,3995,3995,3995,0
20241002,181700,134401040,3995,3995,3995,3995,0
20241002,181600,134401040,3995,3995,3995,3995,0
20241002,181500,134401040,3995,3995,3995,3995,0
20241002,181400,134401040,3995,3995,3995,3995,0
20241002,181300,134401040,3995,3995,3995,3995,0
20241002,181200,134401040,3995,3995,3995,3995,0
20241002,181100,134401040,3995,3995,3995,3995,0
20241002,181000,134401040,3995,3995,3995,3995,722
20241002,180900,134401040,3995,3995,3995,3995,0
20241002,180800,134401040,3995,3995,3995,3995,0
20241002,180700,134401040,3995,3995,3995,3995,0
20241002,180600,134401040,3995,3995,3995,3995,0
20241002,180500,134401040,3995,3995,3995,3995,0
20241002,180400,134401040,3995,3995,3995,3995,0
20241002,180300,134401040,3995,3995,3995,3995,0
20241002,180200,134401040,3995,3995,3995,3995,0
20241002,180100,134401040,3995,3995,3995,3995,0
20241002,180000,134401040,3995,3995,3995,3995,0
20241002,175900,134401040,3995,3995,3995,3995,0
20241002,175800,134401040,3995,3995,3995,3995,0
20241002,175700,134401040,3995,3995,3995,3995,0
20241002,175600,134401040,3995,3995,3995,3995,0
20241002,175500,134401040,3995,3995,3995,3995,0
20241002,175400,134401040,3995,3995,3995,3995,0
20241002,175300,134401040,3995,3995,3995,3995,0
20241002,175200,134401040,3995,3995,3995,3995,0
20241002,175100,134401040,3995,3995,3995,3995,0
20241002,175000,134401040,3995,3995,3995,3995,0
20241002,174900,134401040,3995,3995,3995,3995,0
20241002,174800,134401040,3995,3995,3995,3995,0
20241002,174700,134401040,3995,3995,3995,3995,0
20241002,174600,134401040,3995,3995,3995,3995,0
20241002,174500,134401040,3995,3995,3995,3995,0
20241002,174400,134401040,3995,3995,3995,3995,0
20241002,174300,134401040,3995,3995,3995,3995,0
20241002,174200,134401040,3995,3995,3995,3995,0
20241002,174100,134401040,3995,3995,3995,3995,0
20241002,174000,134401040,3995,3995,3995,3995,722
20241002,173900,134401040,3995,3995,3995,3995,0
20241002,173800,134401040,3995,3995,3995,3995,0
20241002,173700,134401040,3995,3995,3995,3995,0
20241002,173600,134401040,3995,3995,3995,3995,0
20241002,173500,134401040,3995,3995,3995,3995,0
20241002,173400,134401040,3995,3995,3995,3995,0
20241002,173300,134401040,3995,3995,3995,3995,0
20241002,173200,134401040,3995,3995,3995,3995,0
20241002,173100,134401040,3995,3995,3995,3995,0
20241002,173000,134401040,3995,3995,3995,3995,0
20241002,172900,134401040,3995,3995,3995,3995,0
20241002,172800,134401040,3995,3995,3995,3995,0
20241002,172700,134401040,3995,3995,3995,3995,0
20241002,172600,134401040,3995,3995,3995,3995,0
20241002,172500,134401040,3995,3995,3995,3995,0
20241002,172400,134401040,3995,3995,3995,3995,0
20241002,172300,134401040,3995,3995,3995,3995,0
20241002,172200,134401040,3995,3995,3995,3995,0
20241002,172100,134401040,3995,3995,3995,3995,0
20241002,172000,134401040,3995,3995,3995,3995,0
20241002,171900,134401040,3995,3995,3995,3995,0
20241002,171800,134401040,3995,3995,3995,3995,0
20241002,171700,134401040,3995,3995,3995,3995,0
20241002,171600,134401040,3995,3995,3995,3995,0
20241002,171500,134401040,3995,3995,3995,3995,0
20241002,171400,134401040,3995,3995,3995,3995,0
20241002,171300,134401040,3995,3995,3995,3995,0
20241002,171200,134401040,3995,3995,3995,3995,0
20241002,171100,134401040,3995,3995,3995,3995,0
20241002,171000,134401040,3995,3995,3995,3995,722
20241002,170900,134401040,3995,3995,3995,3995,0
20241002,170800,134401040,3995,3995,3995,3995,0
20241002,170700,134401040,3995,3995,3995,3995,0
20241002,170600,134401040,3995,3995,3995,3995,0
20241002,170500,134401040,3995,3995,3995,3995,0
20241002,170400,134401040,3995,3995,3995,3995,0
20241002,170300,134401040,3995,3995,3995,3995,0
20241002,170200,134401040,3995,3995,3995,3995,0
20241002,170100,134401040,3995,3995,3995,3995,0
20241002,170000,134401040,3995,3995,3995,3995,0
20241002,165900,134401040,3995,3995,3995,3995,0
20241002,165800,134401040,3995,3995,3995,3995,0
20241002,165700,134401040,3995,3995,3995,3995,0
20241002,165600,134401040,3995,3995,3995,3995,0
20241002,165500,134401040,3995,3995,3995,3995,0
20241002,165400,134401040,3995,3995,3995,3995,0
20241002,165300,134401040,3995,3995,3995,3995,0
20241002,165200,134401040,3995,3995,3995,3995,0
20241002,165100,134401040,3995,3995,3995,3995,0
20241002,165000,134401040,3995,3995,3995,3995,0
20241002,164900,134401040,3995,3995,3995,3995,0
20241002,164800,134401040,3995,3995,3995,3995,0
20241002,164700,134401040,3995,3995,3995,3995,0
20241002,164600,134401040,3995,3995,3995,3995,0
20241002,164500,134401040,3995,3995,3995,3995,0
20241002,164400,134401040,3995,3995,3995,3995,0
20241002,164300,134401040,3995,3995,3995,3995,0
20241002,164200,134401040,3995,3995,3995,3995,0
20241002,164100,134401040,3995,3995,3995,3995,0
20241002,164000,134401040,3995,3995,3995,3995,722
20241002,163900,134401040,3995,3995,3995,3995,0
20241002,163800,134401040,3995,3995,3995,3995,0
20241002,163700,134401040,3995,3995,3995,3995,0
20241002,163600,134401040,3995,3995,3995,3995,0
20241002,163500,134401040,3995,3995,3995,3995,0
20241002,163400,134401040,3995,3995,3995,3995,0
20241002,163300,134401040,3995,3995,3995,3995,0
20241002,163200,134401040,3995,3995,3995,3995,0
20241002,163100,134401040,3995,3995,3995,3995,0
20241002,163000,134401040,3995,3995,3995,3995,0
20241002,162900,134401040,3995,3995,3995,3995,0
20241002,162800,134401040,3995,3995,3995,3995,0
20241002,162700,134401040,3995,3995,3995,3995,0
20241002,162600,134401040,3995,3995,3995,3995,0
20241002,162500,134401040,3995,3995,3995,3995,0
20241002,162400,134401040,3995,3995,3995,3995,0
20241002,162300,134401040,3995,3995,3995,3995,0
20241002,162200,134401040,3995,3995,3995,3995,0
20241002,162100,134401040,3995,3995,3995,3995,0
20241002,162000,134401040,3995,3995,3995,3995,0
20241002,161900,134401040,3995,3995,3995,3995,0
20241002,161800,134401040,3995,3995,3995,3995,0
20241002,161700,134401040,3995,3995,3995,3995,0
20241002,161600,134401040,3995,3995,3995,3995,0
20241002,161500,134401040,3995,3995,3995,3995,0
20241002,161400,134401040,3995,3995,3995,3995,0
20241002,161300,134401040,3995,3995,3995,3995,0
20241002,161200,134401040,3995,3995,3995,3995,0
20241002,161100,134401040,3995,3995,3995,3995,0
20241002,161000,134401040,3995,3995,3995,3995,722
20241002,160900,134401040,3995,3995,3995,3995,0
20241002,160800,134401040,3995,3995,3995,3995,0
20241002,160700,134401040,3995,3995,3995,3995,0
20241002,160600,134401040,3995,3995,3995,3995,0
20241002,160500,134401040,3995,3995,3995,3995,0
20241002,160400,134401040,3995,3995,3995,3995,0
20241002,160300,134401040,3995,3995,3995,3995,0
20241002,160200,134401040,3995,3995,3995,3995,0
20241002,160100,134401040,3995,3995,3995,3995,0
20241002,160000,134401040,3995,3995,3995,3995,0
20241002,155900,134401040,3995,3995,3995,3995,0
20241002,155800,134401040,3995,3995,3995,3995,0
20241002,155700,134401040,3995,3995,3995,3995,0
20241002,155600,134401040,3995,3995,3995,3995,0
20241002,155500,134401040,3995,3995,3995,3995,0
20241002,155400,134401040,3995,3995,3995,3995,0
20241002,155300,134401040,3995,3995,3995,3995,0
20241002,155200,134401040,3995,3995,3995,3995,0
20241002,155100,134401040,3995,3995,3995,3995,0
20241002,155000,134401040,3995,3995,3995,3995,0
20241002,154900,134401040,3995,3995,3995,3995,0
20241002,154800,134401040,3995,3995,3995,3995,0
20241002,154700,134401040,3995,3995,3995,3995,0
20241002,154600,134401040,3995,3995,3995,3995,0
20241002,154500,134401040,3995,3995,3995,3995,0
20241002,154400,134401040,3995,3995,3995,3995,0
20241002,154300,134401040,3995,3995,3995,3995,0
20241002,154200,134401040,3995,3995,3995,3995,0
20241002,154100,134401040,3995,3995,3995,3995,0
20241002,154000,134401040,3995,3995,3995,3995,722
20241002,153900,134401040,3995,3995,3995,3995,0
20241002,153800,134401040,3995,3995,3995,3995,0
20241002,153700,134401040,3995,3995,3995,3995,0
20241002,153600,134401040,3995,3995,3995,3995,0
20241002,153500,134401040,3995,3995,3995,3995,0
20241002,153400,134401040,3995,3995,3995,3995,0
20241002,153300,134401040,3995,3995,3995,3995,0
20241002,153200,134401040,3995,3995,3995,3995,0
20241002,153100,134401040,3995,3995,3995,3995,0
20241002,153000,134401040,3995,3995,3995,3995,722
20241002,152900,131516650,3970,3970,3970,3970,0
20241002,152800,131516650,3970,3970,3970,3970,0
20241002,152700,131516650,3970,3970,3970,3970,0
20241002,152600,131516650,3970,3970,3970,3970,0
20241002,152500,131516650,3970,3970,3970,3970,0
20241002,152400,131516650,3970,3970,3970,3970,0
20241002,152300,131516650,3970,3970,3970,3970,0
20241002,152200,131516650,3970,3970,3970,3970,0
20241002,152100,131516650,3970,3970,3970,3970,0
20241002,152000,131516650,3970,3970,3970,3970,0
20241002,151900,131516650,3970,3970,3970,3970,0
20241002,151800,131516650,3970,3975,3975,3970,697
20241002,151700,128749285,3975,3975,3975,3975,0
20241002,151600,128749285,3975,3975,3975,3975,316
20241002,151500,127493185,3970,3970,3970,3970,0
20241002,151400,127493185,3970,3975,3975,3970,124
20241002,151300,127000895,3980,3980,3980,3980,1
20241002,151200,126996915,3970,3970,3970,3970,0
20241002,151100,126996915,3970,3970,3970,3970,112
20241002,151000,126552275,3975,3975,3975,3975,0
20241002,150900,126552275,3975,3975,3975,3975,0
20241002,150800,126552275,3975,3975,3975,3975,0
20241002,150700,126552275,3975,3980,3980,3970,9
20241002,150600,126516505,3970,3975,3975,3970,16
20241002,150500,126452930,3975,3975,3975,3975,0
20241002,150400,126452930,3975,3980,3980,3975,32
20241002,150300,126325705,3975,3975,3975,3975,0
20241002,150200,126325705,3975,3980,3980,3975,9
20241002,150100,126289910,3985,3985,3985,3985,0
20241002,150000,126289910,3985,3985,3985,3985,5
20241002,145900,126269985,3985,3985,3985,3985,0
20241002,145800,126269985,3985,3985,3985,3985,0
20241002,145700,126269985,3985,3985,3985,3985,1
20241002,145600,126266000,3970,3970,3970,3970,5
20241002,145500,126246150,3965,3980,3980,3965,325
20241002,145400,124954950,3980,3980,3980,3980,49
20241002,145300,124759930,3985,3985,3985,3985,5
20241002,145200,124740005,3985,3985,3985,3985,8
20241002,145100,124708125,3985,3985,3985,3985,0
20241002,145000,124708125,3985,3985,3985,3985,1
20241002,144900,124704140,3980,3980,3980,3980,7
20241002,144800,124676280,3980,3980,3980,3980,55
20241002,144700,124457380,3985,3985,3985,3985,0
20241002,144600,124457380,3985,3985,3985,3985,261
20241002,144500,123417295,3990,3995,3995,3990,13
20241002,144400,123365390,3995,3995,3995,3995,0
20241002,144300,123365390,3995,3995,3995,3995,1
20241002,144200,123361395,3995,3995,3995,3990,10
20241002,144100,123321460,3995,3995,3995,3995,0
20241002,144000,123321460,3995,3995,3995,3995,1
20241002,143900,123317465,3990,3995,3995,3990,1281
20241002,143800,118206255,3990,3990,3990,3990,0
20241002,143700,118206255,3990,3990,3990,3990,3
20241002,143600,118194285,3995,3995,3995,3995,0
20241002,143500,118194285,3995,3995,3995,3995,0
20241002,143400,118194285,3995,3995,3995,3995,15
20241002,143300,118134360,3995,3995,3995,3995,10
20241002,143200,118094410,3995,3995,3995,3995,1
20241002,143100,118090415,3995,3995,3995,3995,5
20241002,143000,118070440,3995,3995,3995,3995,0
20241002,142900,118070440,3995,3995,3995,3995,3
20241002,142800,118058455,3990,3990,3990,3990,403
20241002,142700,116450485,3995,3995,3995,3995,0
20241002,142600,116450485,3995,3995,3995,3995,0
20241002,142500,116450485,3995,3995,3995,3995,1
20241002,142400,116446490,3990,3990,3990,3990,485
20241002,142300,114511340,3995,3995,3995,3995,40
20241002,142200,114351540,3995,3995,3995,3995,0
20241002,142100,114351540,3995,3995,3995,3995,0
20241002,142000,114351540,3995,3995,3995,3995,0
20241002,141900,114351540,3995,3995,3995,3995,0
20241002,141800,114351540,3995,3995,3995,3995,0
20241002,141700,114351540,3995,3995,3995,3995,0
20241002,141600,114351540,3995,3995,3995,3995,0
20241002,141500,114351540,3995,3995,3995,3995,0
20241002,141400,114351540,3995,3995,3995,3995,0
20241002,141300,114351540,3995,3995,3995,3995,25
20241002,141200,114251665,3995,3995,3995,3995,1
20241002,141100,114247670,3985,3985,3985,3985,0
20241002,141000,114247670,3985,3985,3985,3985,0
20241002,140900,114247670,3985,3990,3990,3985,45
20241002,140800,114068250,3995,3995,3995,3995,0
20241002,140700,114068250,3995,3995,3995,3995,0
20241002,140600,114068250,3995,3995,3995,3995,0
20241002,140500,114068250,3995,3995,3995,3995,21
20241002,140400,113984355,3995,3990,3995,3990,2
20241002,140300,113976370,3990,3990,3990,3990,0
20241002,140200,113976370,3990,3990,3990,3990,0
20241002,140100,113976370,3990,3990,3990,3990,0
20241002,140000,113976370,3990,3990,3990,3990,19
20241002,135900,113900560,3995,3995,3995,3995,0
20241002,135800,113900560,3995,3995,3995,3995,0
20241002,135700,113900560,3995,3995,3995,3995,1
20241002,135600,113896565,3995,3995,3995,3995,0
20241002,135500,113896565,3995,3995,3995,3995,0
20241002,135400,113896565,3995,3995,3995,3995,0
20241002,135300,113896565,3995,3995,3995,3995,0
20241002,135200,113896565,3995,3995,3995,3995,0
20241002,135100,113896565,3995,3995,3995,3995,0
20241002,135000,113896565,3995,3995,3995,3995,0
20241002,134900,113896565,3995,3995,3995,3995,0
20241002,134800,113896565,3995,3995,3995,3995,0
20241002,134700,113896565,3995,3995,3995,3995,0
20241002,134600,113896565,3995,3995,3995,3995,5
20241002,134500,113876590,3990,3990,3990,3990,0
20241002,134400,113876590,3990,3990,3990,3990,0
20241002,134300,113876590,3990,3990,3990,3990,0
20241002,134200,113876590,3990,3990,3990,3990,0
20241002,134100,113876590,3990,3990,3990,3990,0
20241002,134000,113876590,3990,3990,3990,3990,0
20241002,133900,113876590,3990,3990,3990,3990,0
20241002,133800,113876590,3990,3995,3995,3990,58
20241002,133700,113645160,4000,4000,4000,4000,0
20241002,133600,113645160,4000,3995,4000,3990,6
20241002,133500,113621200,3995,4000,4000,3995,20
20241002,133400,113541280,3995,4000,4000,3995,28
20241002,133300,113429405,4000,4000,4000,4000,5
20241002,133200,113409405,4000,4000,4000,4000,1
20241002,133100,113405405,3995,4015,4015,3995,549
20241002,133000,111209365,4015,4015,4015,4015,2
20241002,132900,111201335,4005,4015,4015,4005,1440
20241002,132800,105432445,4020,4020,4020,4020,0
20241002,132700,105432445,4020,4020,4020,4020,0
20241002,132600,105432445,4020,4020,4020,4020,0
20241002,132500,105432445,4020,4020,4020,4020,0
20241002,132400,105432445,4020,4020,4020,4020,2
20241002,132300,105424405,4015,4020,4020,4015,103
20241002,132200,105010855,4025,4020,4025,4015,19
20241002,132100,104934550,4025,4025,4025,4025,1
20241002,132000,104930525,4020,4020,4020,4020,0
20241002,131900,104930525,4020,4020,4020,4020,10
20241002,131800,104890325,4025,4025,4025,4025,0
20241002,131700,104890325,4025,4025,4025,4025,0
20241002,131600,104890325,4025,4025,4025,4025,0
20241002,131500,104890325,4025,4025,4025,4025,0
20241002,131400,104890325,4025,4025,4025,4025,0
20241002,131300,104890325,4025,4025,4025,4025,0
20241002,131200,104890325,4025,4025,4025,4025,0
20241002,131100,104890325,4025,4025,4025,4025,0
20241002,131000,104890325,4025,4025,4025,4025,1
20241002,130900,104886300,4025,4025,4025,4025,0
20241002,130800,104886300,4025,4025,4025,4025,0
20241002,130700,104886300,4025,4025,4025,4025,0
20241002,130600,104886300,4025,4025,4025,4025,0
20241002,130500,104886300,4025,4025,4025,4025,0
20241002,130400,104886300,4025,4025,4025,4025,0
20241002,130300,104886300,4025,4025,4025,4025,0
20241002,130200,104886300,4025,4025,4025,4025,0
20241002,130100,104886300,4025,4025,4025,4025,1
20241002,130000,104882275,4025,4025,4025,4025,0
20241002,125900,104882275,4025,4025,4025,4025,0
20241002,125800,104882275,4025,4025,4025,4025,0
20241002,125700,104882275,4025,4025,4025,4025,0
20241002,125600,104882275,4025,4025,4025,4025,0
20241002,125500,104882275,4025,4025,4025,4025,0
20241002,125400,104882275,4025,4025,4025,4025,0
20241002,125300,104882275,4025,4025,4025,4025,0
20241002,125200,104882275,4025,4025,4025,4025,5
20241002,125100,104862150,4025,4025,4025,4025,0
20241002,125000,104862150,4025,4025,4025,4025,0
20241002,124900,104862150,4025,4025,4025,4025,0
20241002,124800,104862150,4025,4025,4025,4025,0
20241002,124700,104862150,4025,4025,4025,4025,0
20241002,124600,104862150,4025,4025,4025,4025,0
20241002,124500,104862150,4025,4025,4025,4025,0
20241002,124400,104862150,4025,4025,4025,4025,0
20241002,124300,104862150,4025,4025,4025,4025,1
20241002,124200,104858125,4025,4025,4025,4025,5
20241002,124100,104838000,4030,4030,4030,4030,11
20241002,124000,104793670,4035,4035,4035,4035,9
20241002,123900,104757355,4035,4035,4035,4035,0
20241002,123800,104757355,4035,4035,4035,4035,0
20241002,123700,104757355,4035,4035,4035,4035,1
20241002,123600,104753320,4035,4040,4040,4035,2
20241002,123500,104745245,4035,4035,4035,4035,4
20241002,123400,104729105,4040,4040,4040,4040,0
20241002,123300,104729105,4040,4040,4040,4040,2
20241002,123200,104721025,4040,4040,4040,4040,0
20241002,123100,104721025,4040,4040,4040,4040,1
20241002,123000,104716985,4040,4040,4040,4040,0
20241002,122900,104716985,4040,4040,4040,4040,0
20241002,122800,104716985,4040,4040,4040,4040,0
20241002,122700,104716985,4040,4040,4040,4040,2
20241002,122600,104708905,4040,4040,4040,4040,0
20241002,122500,104708905,4040,4040,4040,4040,0
20241002,122400,104708905,4040,4040,4040,4040,0
20241002,122300,104708905,4040,4020,4040,4020,817
20241002,122200,101421365,4020,4020,4020,4020,10
20241002,122100,101381165,4020,4020,4020,4020,2
20241002,122000,101373125,4020,4020,4020,4015,31
20241002,121900,101248630,4020,4020,4020,4020,5
20241002,121800,101228530,4020,4020,4020,4020,5
20241002,121700,101208430,4020,4020,4020,4020,44
20241002,121600,101031550,4020,4020,4020,4020,2
20241002,121500,101023510,4020,4020,4020,4020,8
20241002,121400,100991350,4020,4020,4020,4020,0
20241002,121300,100991350,4020,4020,4020,4020,0
20241002,121200,100991350,4020,4020,4020,4020,0
20241002,121100,100991350,4020,4020,4020,4020,0
20241002,121000,100991350,4020,4020,4020,4020,0
20241002,120900,100991350,4020,4020,4020,4020,0
20241002,120800,100991350,4020,4020,4020,4020,0
20241002,120700,100991350,4020,4020,4020,4020,0
20241002,120600,100991350,4020,4020,4020,4020,0
20241002,120500,100991350,4020,4020,4020,4020,0
20241002,120400,100991350,4020,4020,4020,4020,0
20241002,120300,100991350,4020,4020,4020,4020,0
20241002,120200,100991350,4020,4020,4020,4020,0
20241002,120100,100991350,4020,4020,4020,4020,0
20241002,120000,100991350,4020,4020,4020,4020,0
20241002,115900,100991350,4020,4020,4020,4020,0
20241002,115800,100991350,4020,4020,4020,4020,0
20241002,115700,100991350,4020,4020,4020,4020,0
20241002,115600,100991350,4020,4020,4020,4020,0
20241002,115500,100991350,4020,4020,4020,4020,0
20241002,115400,100991350,4020,4020,4020,4020,4
20241002,115300,100975270,4010,4020,4020,4010,19
20241002,115200,100898975,4025,4025,4025,4025,0
20241002,115100,100898975,4025,4025,4025,4025,0
20241002,115000,100898975,4025,4025,4025,4025,0
20241002,114900,100898975,4025,4025,4025,4025,0
20241002,114800,100898975,4025,4025,4025,4025,0
20241002,114700,100898975,4025,4025,4025,4025,0
20241002,114600,100898975,4025,4025,4025,4025,0
20241002,114500,100898975,4025,4025,4025,4025,5
20241002,114400,100878850,4020,4020,4020,4020,0
20241002,114300,100878850,4020,4020,4020,4020,0
20241002,114200,100878850,4020,4020,4020,4020,0
20241002,114100,100878850,4020,4020,4020,4020,0
20241002,114000,100878850,4020,4020,4020,4020,5
20241002,113900,100858750,4020,4020,4020,4020,0
20241002,113800,100858750,4020,4020,4020,4020,1
20241002,113700,100854730,4025,4025,4025,4025,0
20241002,113600,100854730,4025,4025,4025,4025,0
20241002,113500,100854730,4025,4025,4025,4025,0
20241002,113400,100854730,4025,4025,4025,4025,0
20241002,113300,100854730,4025,4025,4025,4025,2
20241002,113200,100846680,4020,4020,4020,4020,49
20241002,113100,100649700,4015,4015,4015,4015,0
20241002,113000,100649700,4015,4020,4020,4015,26
20241002,112900,100545295,4025,4025,4025,4025,0
20241002,112800,100545295,4025,4025,4025,4025,0
20241002,112700,100545295,4025,4025,4025,4025,0
20241002,112600,100545295,4025,4025,4025,4025,1
20241002,112500,100541270,4020,4020,4020,4020,0
20241002,112400,100541270,4020,4020,4020,4020,0
20241002,112300,100541270,4020,4020,4020,4020,0
20241002,112200,100541270,4020,4030,4030,4020,42
20241002,112100,100372400,4030,4030,4030,4030,0
20241002,112000,100372400,4030,4030,4030,4030,1
20241002,111900,100368370,4025,4025,4025,4025,0
20241002,111800,100368370,4025,4025,4025,4025,0
20241002,111700,100368370,4025,4025,4025,4025,57
20241002,111600,100138945,4025,4030,4030,4025,49
20241002,111500,99941710,4025,4025,4025,4025,15
20241002,111400,99881335,4035,4035,4035,4035,45
20241002,111300,99699760,4030,4030,4030,4030,0
20241002,111200,99699760,4030,4030,4030,4030,0
20241002,111100,99699760,4030,4030,4030,4030,18
20241002,111000,99627220,4030,4030,4030,4030,0
20241002,110900,99627220,4030,4030,4030,4030,0
20241002,110800,99627220,4030,4030,4030,4030,55
20241002,110700,99405570,4030,4030,4030,4030,0
20241002,110600,99405570,4030,4030,4030,4030,0
20241002,110500,99405570,4030,4030,4030,4030,1
20241002,110400,99401540,4025,4025,4025,4025,0
20241002,110300,99401540,4025,4025,4025,4025,95
20241002,110200,99019165,4025,4025,4025,4025,20
20241002,110100,98938665,4025,4025,4025,4025,1
20241002,110000,98934640,4015,4010,4015,3990,44
20241002,105900,98758825,4010,4005,4010,4000,15
20241002,105800,98698800,4010,4015,4020,4010,9
20241002,105700,98662685,4020,4020,4020,4015,9
20241002,105600,98626520,4025,4005,4025,4005,4
20241002,105500,98610470,3990,4005,4005,3990,25
20241002,105400,98510620,4010,4015,4020,4010,3
20241002,105300,98498575,4020,4020,4020,4020,0
20241002,105200,98498575,4020,4015,4020,4015,2
20241002,105100,98490540,3990,4005,4005,3990,56
20241002,105000,98267055,4005,4005,4005,4005,0
20241002,104900,98267055,4005,3990,4005,3990,1095
20241002,104800,93892770,3990,3990,3990,3990,0
20241002,104700,93892770,3990,3995,3995,3990,56
20241002,104600,93669320,3990,4010,4010,3990,102
20241002,104500,93261875,4025,4010,4025,4010,1054
20241002,104400,89035260,4025,4015,4025,4015,4
20241002,104300,89019180,4005,4000,4005,4000,83
20241002,104200,88687160,4000,4005,4005,4000,1007
20241002,104100,84659150,4000,4020,4020,4000,3380
20241002,104000,71126815,4020,4020,4020,4020,0
20241002,103900,71126815,4020,4025,4025,4020,14
20241002,103800,71070515,4025,4025,4025,4025,0
20241002,103700,71070515,4025,4025,4025,4025,0
20241002,103600,71070515,4025,4025,4025,4025,0
20241002,103500,71070515,4025,4025,4025,4025,0
20241002,103400,71070515,4025,4025,4025,4025,2
20241002,103300,71062465,4025,4025,4025,4025,0
20241002,103200,71062465,4025,4020,4025,4020,16
20241002,103100,70998130,4020,4015,4020,4015,12
20241002,103000,70949920,4020,4020,4020,4020,2
20241002,102900,70941880,4020,4020,4020,4020,5
20241002,102800,70921780,4025,4025,4025,4025,1
20241002,102700,70917755,4025,4025,4025,4025,0
20241002,102600,70917755,4025,4020,4025,4020,20
20241002,102500,70837350,4020,4020,4020,4020,0
20241002,102400,70837350,4020,4020,4020,4020,1
20241002,102300,70833330,4020,4020,4020,4020,2
20241002,102200,70825290,4015,4015,4015,4015,30
20241002,102100,70704840,4015,4015,4015,4015,0
20241002,102000,70704840,4015,4015,4015,4015,0
20241002,101900,70704840,4015,4015,4015,4015,20
20241002,101800,70624540,4015,4015,4015,4015,10
20241002,101700,70584390,4015,4015,4015,4015,0
20241002,101600,70584390,4015,4015,4020,4015,12
20241002,101500,70536205,4020,4015,4020,4015,11
20241002,101400,70492035,4020,4010,4020,4000,51
20241002,101300,70287995,4050,4040,4050,4040,11
20241002,101200,70243540,4010,4010,4010,4010,160
20241002,101100,69601940,4000,4000,4000,4000,0
20241002,101000,69601940,4000,4010,4010,4000,166
20241002,100900,68937840,4015,4015,4015,4015,0
20241002,100800,68937840,4015,4015,4015,4015,5
20241002,100700,68917765,4020,4025,4025,4020,37
20241002,100600,68769000,4025,4025,4025,4025,5
20241002,100500,68748875,4015,4025,4025,4015,54
20241002,100400,68532055,4025,4040,4040,4015,33
20241002,100300,68399450,4040,4010,4040,4005,165
20241002,100200,67736925,4010,4010,4010,4010,0
20241002,100100,67736925,4010,4010,4010,4010,0
20241002,100000,67736925,4010,4010,4010,4010,10
20241002,095900,67696825,4000,4010,4015,4000,527
20241002,095800,65588675,4010,4025,4025,4010,691
20241002,095700,62817705,4010,4010,4010,4010,0
20241002,095600,62817705,4010,4000,4010,4000,20
20241002,095500,62737525,4000,4005,4005,4000,10
20241002,095400,62697480,4010,4015,4015,4010,4
20241002,095300,62681430,4000,4015,4015,4000,111
20241002,095200,62236675,4050,4015,4050,4015,56
20241002,095100,62011800,4010,4030,4050,4010,64
20241002,095000,61753005,4050,3995,4050,3995,1210
20241002,094900,56917955,3995,3995,3995,3995,108
20241002,094800,56486495,4000,3990,4000,3990,1163
20241002,094700,51840235,3990,3990,3990,3990,1
20241002,094600,51836245,3980,3975,3980,3975,70
20241002,094500,51557745,3970,3970,3970,3970,143
20241002,094400,50990035,3970,3970,3970,3970,2
20241002,094300,50982095,3970,3970,3970,3970,0
20241002,094200,50982095,3970,3970,3970,3970,5
20241002,094100,50962245,3960,3960,3960,3960,0
20241002,094000,50962245,3960,3960,3960,3960,0
20241002,093900,50962245,3960,3960,3960,3960,110
20241002,093800,50526645,3955,3955,3955,3955,41
20241002,093700,50364490,3955,3955,3955,3955,9
20241002,093600,50328895,3955,3955,3955,3955,0
20241002,093500,50328895,3955,3955,3955,3955,0
20241002,093400,50328895,3955,3955,3955,3955,0
20241002,093300,50328895,3955,3955,3955,3955,0
20241002,093200,50328895,3955,3955,3955,3955,11
20241002,093100,50285390,3955,3960,3960,3955,116
20241002,093000,49826550,3960,3965,3965,3960,16
20241002,092900,49763125,3965,3965,3965,3950,873
20241002,092800,46313960,3960,3960,3960,3955,496
20241002,092700,44352175,3960,3970,3970,3960,54
20241002,092600,44138225,3960,3960,3960,3960,0
20241002,092500,44138225,3960,3960,3960,3960,30
20241002,092400,44019425,3965,3975,3975,3965,38
20241002,092300,43868645,3960,3970,3970,3960,1000
20241002,092200,39908415,3975,3975,3975,3975,5
20241002,092100,39888540,3965,3990,3990,3965,4835
20241002,092000,20642850,3995,3995,3995,3995,5
20241002,091900,20622875,3980,3980,3980,3980,0
20241002,091800,20622875,3980,3980,3980,3980,0
20241002,091700,20622875,3980,3980,3980,3980,200
20241002,091600,19826875,3980,3990,3990,3980,101
20241002,091500,19424530,3995,3990,3995,3990,5
20241002,091400,19404560,3995,4000,4020,3995,7
20241002,091300,19376555,4025,3985,4025,3980,1278
20241002,091200,14278415,3980,3970,3980,3970,216
20241002,091100,13418815,3965,3965,3965,3960,66
20241002,091000,13157370,3950,3955,3955,3950,320
20241002,090900,11892270,3960,3965,3970,3960,66
20241002,090800,11630400,3955,3950,3955,3945,331
20241002,090700,10321710,3955,3950,3970,3950,10
20241002,090600,10282135,3955,3965,3975,3955,81
20241002,090500,9961320,3965,3965,3975,3965,16
20241002,090400,9897770,3970,3965,3975,3965,4
20241002,090300,9881895,3990,3955,3990,3955,8
20241002,090200,9850010,3950,3980,3980,3950,220
20241002,090100,8976260,4000,4000,4000,4000,14
20241002,090000,8920260,4000,4040,4040,4000,2208