KissMeData/318010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213500,101713770,4995,4995,4995,4995,181
20241007,213400,101713770,4995,4995,4995,4995,0
20241007,213300,101713770,4995,4995,4995,4995,0
20241007,213200,101713770,4995,4995,4995,4995,0
20241007,213100,101713770,4995,4995,4995,4995,0
20241007,213000,101713770,4995,4995,4995,4995,0
20241007,212900,101713770,4995,4995,4995,4995,0
20241007,212800,101713770,4995,4995,4995,4995,0
20241007,212700,101713770,4995,4995,4995,4995,0
20241007,212600,101713770,4995,4995,4995,4995,0
20241007,212500,101713770,4995,4995,4995,4995,0
20241007,212400,101713770,4995,4995,4995,4995,0
20241007,212300,101713770,4995,4995,4995,4995,0
20241007,212200,101713770,4995,4995,4995,4995,0
20241007,212100,101713770,4995,4995,4995,4995,0
20241007,212000,101713770,4995,4995,4995,4995,0
20241007,211900,101713770,4995,4995,4995,4995,0
20241007,211800,101713770,4995,4995,4995,4995,0
20241007,211700,101713770,4995,4995,4995,4995,0
20241007,211600,101713770,4995,4995,4995,4995,0
20241007,211500,101713770,4995,4995,4995,4995,0
20241007,211400,101713770,4995,4995,4995,4995,0
20241007,211300,101713770,4995,4995,4995,4995,0
20241007,211200,101713770,4995,4995,4995,4995,0
20241007,211100,101713770,4995,4995,4995,4995,0
20241007,211000,101713770,4995,4995,4995,4995,0
20241007,210900,101713770,4995,4995,4995,4995,0
20241007,210800,101713770,4995,4995,4995,4995,0
20241007,210700,101713770,4995,4995,4995,4995,0
20241007,210600,101713770,4995,4995,4995,4995,0
20241007,210500,101713770,4995,4995,4995,4995,181
20241007,210400,101713770,4995,4995,4995,4995,0
20241007,210300,101713770,4995,4995,4995,4995,0
20241007,210200,101713770,4995,4995,4995,4995,0
20241007,210100,101713770,4995,4995,4995,4995,0
20241007,210000,101713770,4995,4995,4995,4995,0
20241007,205900,101713770,4995,4995,4995,4995,0
20241007,205800,101713770,4995,4995,4995,4995,0
20241007,205700,101713770,4995,4995,4995,4995,0
20241007,205600,101713770,4995,4995,4995,4995,0
20241007,205500,101713770,4995,4995,4995,4995,0
20241007,205400,101713770,4995,4995,4995,4995,0
20241007,205300,101713770,4995,4995,4995,4995,0
20241007,205200,101713770,4995,4995,4995,4995,0
20241007,205100,101713770,4995,4995,4995,4995,0
20241007,205000,101713770,4995,4995,4995,4995,0
20241007,204900,101713770,4995,4995,4995,4995,0
20241007,204800,101713770,4995,4995,4995,4995,0
20241007,204700,101713770,4995,4995,4995,4995,0
20241007,204600,101713770,4995,4995,4995,4995,0
20241007,204500,101713770,4995,4995,4995,4995,0
20241007,204400,101713770,4995,4995,4995,4995,0
20241007,204300,101713770,4995,4995,4995,4995,0
20241007,204200,101713770,4995,4995,4995,4995,0
20241007,204100,101713770,4995,4995,4995,4995,0
20241007,204000,101713770,4995,4995,4995,4995,0
20241007,203900,101713770,4995,4995,4995,4995,0
20241007,203800,101713770,4995,4995,4995,4995,0
20241007,203700,101713770,4995,4995,4995,4995,0
20241007,203600,101713770,4995,4995,4995,4995,0
20241007,203500,101713770,4995,4995,4995,4995,181
20241007,203400,101713770,4995,4995,4995,4995,0
20241007,203300,101713770,4995,4995,4995,4995,0
20241007,203200,101713770,4995,4995,4995,4995,0
20241007,203100,101713770,4995,4995,4995,4995,0
20241007,203000,101713770,4995,4995,4995,4995,0
20241007,202900,101713770,4995,4995,4995,4995,0
20241007,202800,101713770,4995,4995,4995,4995,0
20241007,202700,101713770,4995,4995,4995,4995,0
20241007,202600,101713770,4995,4995,4995,4995,0
20241007,202500,101713770,4995,4995,4995,4995,0
20241007,202400,101713770,4995,4995,4995,4995,0
20241007,202300,101713770,4995,4995,4995,4995,0
20241007,202200,101713770,4995,4995,4995,4995,0
20241007,202100,101713770,4995,4995,4995,4995,0
20241007,202000,101713770,4995,4995,4995,4995,0
20241007,201900,101713770,4995,4995,4995,4995,0
20241007,201800,101713770,4995,4995,4995,4995,0
20241007,201700,101713770,4995,4995,4995,4995,0
20241007,201600,101713770,4995,4995,4995,4995,0
20241007,201500,101713770,4995,4995,4995,4995,0
20241007,201400,101713770,4995,4995,4995,4995,0
20241007,201300,101713770,4995,4995,4995,4995,0
20241007,201200,101713770,4995,4995,4995,4995,0
20241007,201100,101713770,4995,4995,4995,4995,0
20241007,201000,101713770,4995,4995,4995,4995,0
20241007,200900,101713770,4995,4995,4995,4995,0
20241007,200800,101713770,4995,4995,4995,4995,0
20241007,200700,101713770,4995,4995,4995,4995,0
20241007,200600,101713770,4995,4995,4995,4995,0
20241007,200500,101713770,4995,4995,4995,4995,181
20241007,200400,101713770,4995,4995,4995,4995,0
20241007,200300,101713770,4995,4995,4995,4995,0
20241007,200200,101713770,4995,4995,4995,4995,0
20241007,200100,101713770,4995,4995,4995,4995,0
20241007,200000,101713770,4995,4995,4995,4995,0
20241007,195900,101713770,4995,4995,4995,4995,0
20241007,195800,101713770,4995,4995,4995,4995,0
20241007,195700,101713770,4995,4995,4995,4995,0
20241007,195600,101713770,4995,4995,4995,4995,0
20241007,195500,101713770,4995,4995,4995,4995,0
20241007,195400,101713770,4995,4995,4995,4995,0
20241007,195300,101713770,4995,4995,4995,4995,0
20241007,195200,101713770,4995,4995,4995,4995,0
20241007,195100,101713770,4995,4995,4995,4995,0
20241007,195000,101713770,4995,4995,4995,4995,0
20241007,194900,101713770,4995,4995,4995,4995,0
20241007,194800,101713770,4995,4995,4995,4995,0
20241007,194700,101713770,4995,4995,4995,4995,0
20241007,194600,101713770,4995,4995,4995,4995,0
20241007,194500,101713770,4995,4995,4995,4995,0
20241007,194400,101713770,4995,4995,4995,4995,0
20241007,194300,101713770,4995,4995,4995,4995,0
20241007,194200,101713770,4995,4995,4995,4995,0
20241007,194100,101713770,4995,4995,4995,4995,0
20241007,194000,101713770,4995,4995,4995,4995,0
20241007,193900,101713770,4995,4995,4995,4995,0
20241007,193800,101713770,4995,4995,4995,4995,0
20241007,193700,101713770,4995,4995,4995,4995,0
20241007,193600,101713770,4995,4995,4995,4995,0
20241007,193500,101713770,4995,4995,4995,4995,181
20241007,193400,101713770,4995,4995,4995,4995,0
20241007,193300,101713770,4995,4995,4995,4995,0
20241007,193200,101713770,4995,4995,4995,4995,0
20241007,193100,101713770,4995,4995,4995,4995,0
20241007,193000,101713770,4995,4995,4995,4995,0
20241007,192900,101713770,4995,4995,4995,4995,0
20241007,192800,101713770,4995,4995,4995,4995,0
20241007,192700,101713770,4995,4995,4995,4995,0
20241007,192600,101713770,4995,4995,4995,4995,0
20241007,192500,101713770,4995,4995,4995,4995,0
20241007,192400,101713770,4995,4995,4995,4995,0
20241007,192300,101713770,4995,4995,4995,4995,0
20241007,192200,101713770,4995,4995,4995,4995,0
20241007,192100,101713770,4995,4995,4995,4995,0
20241007,192000,101713770,4995,4995,4995,4995,0
20241007,191900,101713770,4995,4995,4995,4995,0
20241007,191800,101713770,4995,4995,4995,4995,0
20241007,191700,101713770,4995,4995,4995,4995,0
20241007,191600,101713770,4995,4995,4995,4995,0
20241007,191500,101713770,4995,4995,4995,4995,0
20241007,191400,101713770,4995,4995,4995,4995,0
20241007,191300,101713770,4995,4995,4995,4995,0
20241007,191200,101713770,4995,4995,4995,4995,0
20241007,191100,101713770,4995,4995,4995,4995,0
20241007,191000,101713770,4995,4995,4995,4995,0
20241007,190900,101713770,4995,4995,4995,4995,0
20241007,190800,101713770,4995,4995,4995,4995,0
20241007,190700,101713770,4995,4995,4995,4995,0
20241007,190600,101713770,4995,4995,4995,4995,0
20241007,190500,101713770,4995,4995,4995,4995,181
20241007,190400,101713770,4995,4995,4995,4995,0
20241007,190300,101713770,4995,4995,4995,4995,0
20241007,190200,101713770,4995,4995,4995,4995,0
20241007,190100,101713770,4995,4995,4995,4995,0
20241007,190000,101713770,4995,4995,4995,4995,0
20241007,185900,101713770,4995,4995,4995,4995,0
20241007,185800,101713770,4995,4995,4995,4995,0
20241007,185700,101713770,4995,4995,4995,4995,0
20241007,185600,101713770,4995,4995,4995,4995,0
20241007,185500,101713770,4995,4995,4995,4995,0
20241007,185400,101713770,4995,4995,4995,4995,0
20241007,185300,101713770,4995,4995,4995,4995,0
20241007,185200,101713770,4995,4995,4995,4995,0
20241007,185100,101713770,4995,4995,4995,4995,0
20241007,185000,101713770,4995,4995,4995,4995,0
20241007,184900,101713770,4995,4995,4995,4995,0
20241007,184800,101713770,4995,4995,4995,4995,0
20241007,184700,101713770,4995,4995,4995,4995,0
20241007,184600,101713770,4995,4995,4995,4995,0
20241007,184500,101713770,4995,4995,4995,4995,0
20241007,184400,101713770,4995,4995,4995,4995,0
20241007,184300,101713770,4995,4995,4995,4995,0
20241007,184200,101713770,4995,4995,4995,4995,0
20241007,184100,101713770,4995,4995,4995,4995,0
20241007,184000,101713770,4995,4995,4995,4995,0
20241007,183900,101713770,4995,4995,4995,4995,0
20241007,183800,101713770,4995,4995,4995,4995,0
20241007,183700,101713770,4995,4995,4995,4995,0
20241007,183600,101713770,4995,4995,4995,4995,0
20241007,183500,101713770,4995,4995,4995,4995,181
20241007,183400,101713770,4995,4995,4995,4995,0
20241007,183300,101713770,4995,4995,4995,4995,0
20241007,183200,101713770,4995,4995,4995,4995,0
20241007,183100,101713770,4995,4995,4995,4995,0
20241007,183000,101713770,4995,4995,4995,4995,0
20241007,182900,101713770,4995,4995,4995,4995,0
20241007,182800,101713770,4995,4995,4995,4995,0
20241007,182700,101713770,4995,4995,4995,4995,0
20241007,182600,101713770,4995,4995,4995,4995,0
20241007,182500,101713770,4995,4995,4995,4995,0
20241007,182400,101713770,4995,4995,4995,4995,0
20241007,182300,101713770,4995,4995,4995,4995,0
20241007,182200,101713770,4995,4995,4995,4995,0
20241007,182100,101713770,4995,4995,4995,4995,0
20241007,182000,101713770,4995,4995,4995,4995,0
20241007,181900,101713770,4995,4995,4995,4995,0
20241007,181800,101713770,4995,4995,4995,4995,0
20241007,181700,101713770,4995,4995,4995,4995,0
20241007,181600,101713770,4995,4995,4995,4995,0
20241007,181500,101713770,4995,4995,4995,4995,0
20241007,181400,101713770,4995,4995,4995,4995,0
20241007,181300,101713770,4995,4995,4995,4995,0
20241007,181200,101713770,4995,4995,4995,4995,0
20241007,181100,101713770,4995,4995,4995,4995,0
20241007,181000,101713770,4995,4995,4995,4995,0
20241007,180900,101713770,4995,4995,4995,4995,0
20241007,180800,101713770,4995,4995,4995,4995,0
20241007,180700,101713770,4995,4995,4995,4995,0
20241007,180600,101713770,4995,4995,4995,4995,0
20241007,180500,101713770,4995,4995,4995,4995,181
20241007,180400,101713770,4995,4995,4995,4995,0
20241007,180300,101713770,4995,4995,4995,4995,0
20241007,180200,101713770,4995,4995,4995,4995,0
20241007,180100,101713770,4995,4995,4995,4995,0
20241007,180000,101713770,4995,4995,4995,4995,0
20241007,175900,101713770,4995,4995,4995,4995,0
20241007,175800,101713770,4995,4995,4995,4995,0
20241007,175700,101713770,4995,4995,4995,4995,0
20241007,175600,101713770,4995,4995,4995,4995,0
20241007,175500,101713770,4995,4995,4995,4995,0
20241007,175400,101713770,4995,4995,4995,4995,0
20241007,175300,101713770,4995,4995,4995,4995,0
20241007,175200,101713770,4995,4995,4995,4995,0
20241007,175100,101713770,4995,4995,4995,4995,0
20241007,175000,101713770,4995,4995,4995,4995,0
20241007,174900,101713770,4995,4995,4995,4995,0
20241007,174800,101713770,4995,4995,4995,4995,0
20241007,174700,101713770,4995,4995,4995,4995,0
20241007,174600,101713770,4995,4995,4995,4995,0
20241007,174500,101713770,4995,4995,4995,4995,0
20241007,174400,101713770,4995,4995,4995,4995,0
20241007,174300,101713770,4995,4995,4995,4995,0
20241007,174200,101713770,4995,4995,4995,4995,0
20241007,174100,101713770,4995,4995,4995,4995,0
20241007,174000,101713770,4995,4995,4995,4995,0
20241007,173900,101713770,4995,4995,4995,4995,0
20241007,173800,101713770,4995,4995,4995,4995,0
20241007,173700,101713770,4995,4995,4995,4995,0
20241007,173600,101713770,4995,4995,4995,4995,0
20241007,173500,101713770,4995,4995,4995,4995,181
20241007,173400,101713770,4995,4995,4995,4995,0
20241007,173300,101713770,4995,4995,4995,4995,0
20241007,173200,101713770,4995,4995,4995,4995,0
20241007,173100,101713770,4995,4995,4995,4995,0
20241007,173000,101713770,4995,4995,4995,4995,0
20241007,172900,101713770,4995,4995,4995,4995,0
20241007,172800,101713770,4995,4995,4995,4995,0
20241007,172700,101713770,4995,4995,4995,4995,0
20241007,172600,101713770,4995,4995,4995,4995,0
20241007,172500,101713770,4995,4995,4995,4995,0
20241007,172400,101713770,4995,4995,4995,4995,0
20241007,172300,101713770,4995,4995,4995,4995,0
20241007,172200,101713770,4995,4995,4995,4995,0
20241007,172100,101713770,4995,4995,4995,4995,0
20241007,172000,101713770,4995,4995,4995,4995,0
20241007,171900,101713770,4995,4995,4995,4995,0
20241007,171800,101713770,4995,4995,4995,4995,0
20241007,171700,101713770,4995,4995,4995,4995,0
20241007,171600,101713770,4995,4995,4995,4995,0
20241007,171500,101713770,4995,4995,4995,4995,0
20241007,171400,101713770,4995,4995,4995,4995,0
20241007,171300,101713770,4995,4995,4995,4995,0
20241007,171200,101713770,4995,4995,4995,4995,0
20241007,171100,101713770,4995,4995,4995,4995,0
20241007,171000,101713770,4995,4995,4995,4995,0
20241007,170900,101713770,4995,4995,4995,4995,0
20241007,170800,101713770,4995,4995,4995,4995,0
20241007,170700,101713770,4995,4995,4995,4995,0
20241007,170600,101713770,4995,4995,4995,4995,0
20241007,170500,101713770,4995,4995,4995,4995,181
20241007,170400,101713770,4995,4995,4995,4995,0
20241007,170300,101713770,4995,4995,4995,4995,0
20241007,170200,101713770,4995,4995,4995,4995,0
20241007,170100,101713770,4995,4995,4995,4995,0
20241007,170000,101713770,4995,4995,4995,4995,0
20241007,165900,101713770,4995,4995,4995,4995,0
20241007,165800,101713770,4995,4995,4995,4995,0
20241007,165700,101713770,4995,4995,4995,4995,0
20241007,165600,101713770,4995,4995,4995,4995,0
20241007,165500,101713770,4995,4995,4995,4995,0
20241007,165400,101713770,4995,4995,4995,4995,0
20241007,165300,101713770,4995,4995,4995,4995,0
20241007,165200,101713770,4995,4995,4995,4995,0
20241007,165100,101713770,4995,4995,4995,4995,0
20241007,165000,101713770,4995,4995,4995,4995,0
20241007,164900,101713770,4995,4995,4995,4995,0
20241007,164800,101713770,4995,4995,4995,4995,0
20241007,164700,101713770,4995,4995,4995,4995,0
20241007,164600,101713770,4995,4995,4995,4995,0
20241007,164500,101713770,4995,4995,4995,4995,0
20241007,164400,101713770,4995,4995,4995,4995,0
20241007,164300,101713770,4995,4995,4995,4995,0
20241007,164200,101713770,4995,4995,4995,4995,0
20241007,164100,101713770,4995,4995,4995,4995,0
20241007,164000,101713770,4995,4995,4995,4995,0
20241007,163900,101713770,4995,4995,4995,4995,0
20241007,163800,101713770,4995,4995,4995,4995,0
20241007,163700,101713770,4995,4995,4995,4995,0
20241007,163600,101713770,4995,4995,4995,4995,0
20241007,163500,101713770,4995,4995,4995,4995,181
20241007,163400,101713770,4995,4995,4995,4995,0
20241007,163300,101713770,4995,4995,4995,4995,0
20241007,163200,101713770,4995,4995,4995,4995,0
20241007,163100,101713770,4995,4995,4995,4995,0
20241007,163000,101713770,4995,4995,4995,4995,0
20241007,162900,101713770,4995,4995,4995,4995,0
20241007,162800,101713770,4995,4995,4995,4995,0
20241007,162700,101713770,4995,4995,4995,4995,0
20241007,162600,101713770,4995,4995,4995,4995,0
20241007,162500,101713770,4995,4995,4995,4995,0
20241007,162400,101713770,4995,4995,4995,4995,0
20241007,162300,101713770,4995,4995,4995,4995,0
20241007,162200,101713770,4995,4995,4995,4995,0
20241007,162100,101713770,4995,4995,4995,4995,0
20241007,162000,101713770,4995,4995,4995,4995,0
20241007,161900,101713770,4995,4995,4995,4995,0
20241007,161800,101713770,4995,4995,4995,4995,0
20241007,161700,101713770,4995,4995,4995,4995,0
20241007,161600,101713770,4995,4995,4995,4995,0
20241007,161500,101713770,4995,4995,4995,4995,0
20241007,161400,101713770,4995,4995,4995,4995,0
20241007,161300,101713770,4995,4995,4995,4995,0
20241007,161200,101713770,4995,4995,4995,4995,0
20241007,161100,101713770,4995,4995,4995,4995,0
20241007,161000,101713770,4995,4995,4995,4995,0
20241007,160900,101713770,4995,4995,4995,4995,0
20241007,160800,101713770,4995,4995,4995,4995,0
20241007,160700,101713770,4995,4995,4995,4995,0
20241007,160600,101713770,4995,4995,4995,4995,0
20241007,160500,101713770,4995,4995,4995,4995,181
20241007,160400,101713770,4995,4995,4995,4995,0
20241007,160300,101713770,4995,4995,4995,4995,0
20241007,160200,101713770,4995,4995,4995,4995,0
20241007,160100,101713770,4995,4995,4995,4995,0
20241007,160000,101713770,4995,4995,4995,4995,0
20241007,155900,101713770,4995,4995,4995,4995,0
20241007,155800,101713770,4995,4995,4995,4995,0
20241007,155700,101713770,4995,4995,4995,4995,0
20241007,155600,101713770,4995,4995,4995,4995,0
20241007,155500,101713770,4995,4995,4995,4995,0
20241007,155400,101713770,4995,4995,4995,4995,0
20241007,155300,101713770,4995,4995,4995,4995,0
20241007,155200,101713770,4995,4995,4995,4995,0
20241007,155100,101713770,4995,4995,4995,4995,0
20241007,155000,101713770,4995,4995,4995,4995,0
20241007,154900,101713770,4995,4995,4995,4995,0
20241007,154800,101713770,4995,4995,4995,4995,0
20241007,154700,101713770,4995,4995,4995,4995,0
20241007,154600,101713770,4995,4995,4995,4995,0
20241007,154500,101713770,4995,4995,4995,4995,0
20241007,154400,101713770,4995,4995,4995,4995,0
20241007,154300,101713770,4995,4995,4995,4995,0
20241007,154200,101713770,4995,4995,4995,4995,0
20241007,154100,101713770,4995,4995,4995,4995,0
20241007,154000,101713770,4995,4995,4995,4995,0
20241007,153900,101713770,4995,4995,4995,4995,0
20241007,153800,101713770,4995,4995,4995,4995,0
20241007,153700,101713770,4995,4995,4995,4995,0
20241007,153600,101713770,4995,4995,4995,4995,0
20241007,153500,101713770,4995,4995,4995,4995,181
20241007,153400,101713770,4995,4995,4995,4995,0
20241007,153300,101713770,4995,4995,4995,4995,0
20241007,153200,101713770,4995,4995,4995,4995,0
20241007,153100,101713770,4995,4995,4995,4995,0
20241007,153000,101713770,4995,4995,4995,4995,181
20241007,152900,100809675,4985,4985,4985,4985,0
20241007,152800,100809675,4985,4985,4985,4985,0
20241007,152700,100809675,4985,4985,4985,4985,0
20241007,152600,100809675,4985,4985,4985,4985,0
20241007,152500,100809675,4985,4985,4985,4985,0
20241007,152400,100809675,4985,4985,4985,4985,0
20241007,152300,100809675,4985,4985,4985,4985,0
20241007,152200,100809675,4985,4985,4985,4985,0
20241007,152100,100809675,4985,4985,4985,4985,0
20241007,152000,100809675,4985,4985,4985,4985,0
20241007,151900,100809675,4985,5000,5000,4985,111
20241007,151800,100256320,4990,4990,4990,4990,0
20241007,151700,100256320,4990,4990,4990,4990,0
20241007,151600,100256320,4990,4990,4990,4990,217
20241007,151500,99173490,4990,4990,4990,4990,0
20241007,151400,99173490,4990,4990,4990,4990,0
20241007,151300,99173490,4990,4990,4990,4990,18
20241007,151200,99083670,4985,4985,4985,4985,0
20241007,151100,99083670,4985,4985,4985,4985,18
20241007,151000,98993940,4985,4985,4985,4985,37
20241007,150900,98809495,4985,4985,4985,4985,496
20241007,150800,96336935,4980,4980,4980,4980,0
20241007,150700,96336935,4980,4980,4980,4980,0
20241007,150600,96336935,4980,4980,4980,4980,0
20241007,150500,96336935,4980,4980,4980,4980,0
20241007,150400,96336935,4980,4980,4980,4980,0
20241007,150300,96336935,4980,4980,4980,4980,0
20241007,150200,96336935,4980,4980,4980,4980,0
20241007,150100,96336935,4980,4980,4980,4980,0
20241007,150000,96336935,4980,4980,4980,4980,0
20241007,145900,96336935,4980,4980,4980,4980,0
20241007,145800,96336935,4980,4980,4980,4980,0
20241007,145700,96336935,4980,4980,4980,4980,0
20241007,145600,96336935,4980,4980,4980,4980,0
20241007,145500,96336935,4980,4980,4980,4980,0
20241007,145400,96336935,4980,4980,4980,4980,0
20241007,145300,96336935,4980,4980,4980,4980,338
20241007,145200,94653695,4980,4980,4980,4980,28
20241007,145100,94514255,4980,4980,4980,4980,0
20241007,145000,94514255,4980,4980,4980,4980,0
20241007,144900,94514255,4980,4980,4980,4980,0
20241007,144800,94514255,4980,4975,4980,4975,5
20241007,144700,94489375,4980,4980,4980,4980,0
20241007,144600,94489375,4980,4980,4980,4980,0
20241007,144500,94489375,4980,4980,4980,4980,0
20241007,144400,94489375,4980,4980,4980,4980,0
20241007,144300,94489375,4980,4980,4980,4980,0
20241007,144200,94489375,4980,4980,4980,4980,1
20241007,144100,94484395,4980,4980,4980,4980,3
20241007,144000,94469455,4985,4985,4985,4985,0
20241007,143900,94469455,4985,4985,4985,4985,200
20241007,143800,93472455,4985,4985,4985,4985,4
20241007,143700,93452515,4985,4985,4985,4985,0
20241007,143600,93452515,4985,4985,4985,4985,0
20241007,143500,93452515,4985,4985,4985,4985,0
20241007,143400,93452515,4985,4985,4985,4985,0
20241007,143300,93452515,4985,4985,4985,4985,0
20241007,143200,93452515,4985,4985,4985,4985,0
20241007,143100,93452515,4985,4985,4985,4985,0
20241007,143000,93452515,4985,4985,4985,4985,0
20241007,142900,93452515,4985,4985,4985,4985,0
20241007,142800,93452515,4985,4985,4985,4985,0
20241007,142700,93452515,4985,4985,4985,4985,0
20241007,142600,93452515,4985,4985,4985,4985,0
20241007,142500,93452515,4985,4985,4985,4985,0
20241007,142400,93452515,4985,4985,4985,4985,4
20241007,142300,93432575,4985,4985,4985,4985,10
20241007,142200,93382725,4985,4985,4985,4985,20
20241007,142100,93283025,4990,4990,4990,4990,0
20241007,142000,93283025,4990,4990,4990,4990,0
20241007,141900,93283025,4990,4990,4990,4990,0
20241007,141800,93283025,4990,4990,4990,4990,0
20241007,141700,93283025,4990,4990,4990,4990,0
20241007,141600,93283025,4990,4990,4990,4990,0
20241007,141500,93283025,4990,4990,4990,4990,1
20241007,141400,93278035,4990,4990,4990,4990,0
20241007,141300,93278035,4990,4990,4990,4990,0
20241007,141200,93278035,4990,4990,4990,4990,0
20241007,141100,93278035,4990,4990,4990,4990,0
20241007,141000,93278035,4990,4990,4990,4990,6
20241007,140900,93248095,4990,4990,4990,4990,0
20241007,140800,93248095,4990,4990,4990,4990,0
20241007,140700,93248095,4990,4990,4990,4990,0
20241007,140600,93248095,4990,4990,4990,4990,0
20241007,140500,93248095,4990,4990,4990,4990,0
20241007,140400,93248095,4990,4990,4990,4990,0
20241007,140300,93248095,4990,4990,4990,4990,5
20241007,140200,93223145,4990,4975,4990,4975,35
20241007,140100,93048960,4970,4980,4990,4970,111
20241007,140000,92495725,4975,4960,4975,4960,15
20241007,135900,92421175,4960,4935,4960,4935,59
20241007,135800,92129410,4935,4930,4940,4930,1342
20241007,135700,85511275,4930,4930,4930,4930,0
20241007,135600,85511275,4930,4930,4930,4930,510
20241007,135500,82996975,4930,4930,4930,4930,0
20241007,135400,82996975,4930,4930,4930,4930,155
20241007,135300,82232825,4930,4930,4930,4930,20
20241007,135200,82134225,4930,4930,4930,4930,160
20241007,135100,81345425,4930,4930,4930,4930,500
20241007,135000,78880425,4930,4930,4930,4930,0
20241007,134900,78880425,4930,4930,4930,4930,6
20241007,134800,78850845,4930,4930,4930,4930,10
20241007,134700,78801545,4930,4930,4930,4930,0
20241007,134600,78801545,4930,4930,4930,4930,7
20241007,134500,78767035,4930,4930,4930,4930,0
20241007,134400,78767035,4930,4930,4930,4930,0
20241007,134300,78767035,4930,4985,4985,4930,2356
20241007,134200,67135320,4985,4985,4985,4985,0
20241007,134100,67135320,4985,4985,4985,4985,0
20241007,134000,67135320,4985,4985,4985,4985,0
20241007,133900,67135320,4985,4985,4985,4985,0
20241007,133800,67135320,4985,4985,4985,4985,0
20241007,133700,67135320,4985,4985,4985,4985,0
20241007,133600,67135320,4985,4985,4985,4985,0
20241007,133500,67135320,4985,4985,4985,4985,0
20241007,133400,67135320,4985,4985,4985,4985,0
20241007,133300,67135320,4985,4985,4985,4985,0
20241007,133200,67135320,4985,4985,4985,4985,0
20241007,133100,67135320,4985,4985,4985,4985,0
20241007,133000,67135320,4985,4990,4990,4985,8
20241007,132900,67095425,5000,5000,5000,5000,3
20241007,132800,67080425,4990,4990,4990,4990,0
20241007,132700,67080425,4990,4990,4990,4990,0
20241007,132600,67080425,4990,4990,4990,4990,203
20241007,132500,66067455,5000,5000,5000,5000,0
20241007,132400,66067455,5000,5000,5000,5000,0
20241007,132300,66067455,5000,5000,5000,5000,0
20241007,132200,66067455,5000,5000,5000,5000,40
20241007,132100,65867455,5000,5000,5000,5000,0
20241007,132000,65867455,5000,5000,5000,5000,0
20241007,131900,65867455,5000,5000,5000,5000,0
20241007,131800,65867455,5000,5000,5000,5000,0
20241007,131700,65867455,5000,5000,5000,5000,0
20241007,131600,65867455,5000,5000,5000,5000,0
20241007,131500,65867455,5000,5000,5000,5000,0
20241007,131400,65867455,5000,5000,5000,5000,0
20241007,131300,65867455,5000,5000,5000,5000,0
20241007,131200,65867455,5000,5000,5000,5000,0
20241007,131100,65867455,5000,5000,5000,5000,0
20241007,131000,65867455,5000,5000,5000,5000,0
20241007,130900,65867455,5000,5000,5000,5000,0
20241007,130800,65867455,5000,5000,5000,5000,15
20241007,130700,65792455,5000,5000,5000,5000,0
20241007,130600,65792455,5000,5000,5000,5000,0
20241007,130500,65792455,5000,5000,5000,5000,0
20241007,130400,65792455,5000,5000,5000,5000,0
20241007,130300,65792455,5000,5000,5000,5000,0
20241007,130200,65792455,5000,5000,5000,5000,0
20241007,130100,65792455,5000,5000,5000,5000,0
20241007,130000,65792455,5000,5000,5000,5000,0
20241007,125900,65792455,5000,5000,5000,5000,0
20241007,125800,65792455,5000,5000,5000,5000,0
20241007,125700,65792455,5000,5000,5000,4995,13
20241007,125600,65727500,4990,4990,4990,4990,0
20241007,125500,65727500,4990,4990,4990,4990,1
20241007,125400,65722510,5000,5000,5000,5000,0
20241007,125300,65722510,5000,5000,5000,5000,0
20241007,125200,65722510,5000,5000,5000,5000,0
20241007,125100,65722510,5000,5000,5000,4995,7
20241007,125000,65687525,4975,4975,4975,4975,633
20241007,124900,62538350,4975,4975,4975,4975,20
20241007,124800,62438850,4975,4975,4975,4975,105
20241007,124700,61916475,4975,4975,4975,4975,0
20241007,124600,61916475,4975,4975,4975,4975,0
20241007,124500,61916475,4975,4975,4975,4975,1
20241007,124400,61911500,4975,4970,4975,4970,8
20241007,124300,61871725,4975,4975,4975,4975,0
20241007,124200,61871725,4975,4975,4975,4975,0
20241007,124100,61871725,4975,4975,4975,4975,0
20241007,124000,61871725,4975,4975,4975,4975,0
20241007,123900,61871725,4975,4975,4975,4975,0
20241007,123800,61871725,4975,4970,4975,4970,7
20241007,123700,61836925,4965,4970,4970,4965,48
20241007,123600,61598395,4975,4975,4975,4975,3
20241007,123500,61583470,4970,4970,4970,4970,0
20241007,123400,61583470,4970,4970,4970,4970,0
20241007,123300,61583470,4970,4970,4970,4970,0
20241007,123200,61583470,4970,4970,4970,4970,0
20241007,123100,61583470,4970,4975,4975,4970,8
20241007,123000,61543685,4970,4970,4970,4970,1
20241007,122900,61538715,4970,4970,4970,4970,0
20241007,122800,61538715,4970,4970,4970,4970,0
20241007,122700,61538715,4970,4970,4970,4970,1
20241007,122600,61533745,4970,4970,4970,4970,0
20241007,122500,61533745,4970,4970,4970,4970,0
20241007,122400,61533745,4970,4970,4970,4970,0
20241007,122300,61533745,4970,4970,4970,4970,4
20241007,122200,61513865,4975,4990,4990,4975,185
20241007,122100,60592465,4995,4995,4995,4995,1
20241007,122000,60587470,5000,5000,5000,5000,0
20241007,121900,60587470,5000,5000,5000,5000,0
20241007,121800,60587470,5000,5000,5000,5000,0
20241007,121700,60587470,5000,5000,5000,5000,0
20241007,121600,60587470,5000,5000,5000,5000,0
20241007,121500,60587470,5000,5000,5000,5000,0
20241007,121400,60587470,5000,5000,5000,5000,0
20241007,121300,60587470,5000,5000,5000,5000,0
20241007,121200,60587470,5000,5000,5000,5000,0
20241007,121100,60587470,5000,5000,5000,5000,0
20241007,121000,60587470,5000,5000,5000,5000,0
20241007,120900,60587470,5000,5000,5000,5000,1
20241007,120800,60582470,5000,5000,5000,5000,0
20241007,120700,60582470,5000,5000,5000,5000,0
20241007,120600,60582470,5000,5000,5000,5000,0
20241007,120500,60582470,5000,5000,5000,5000,0
20241007,120400,60582470,5000,5000,5000,5000,0
20241007,120300,60582470,5000,5000,5000,5000,0
20241007,120200,60582470,5000,5000,5000,5000,0
20241007,120100,60582470,5000,5000,5000,5000,0
20241007,120000,60582470,5000,5000,5000,5000,0
20241007,115900,60582470,5000,5000,5000,5000,0
20241007,115800,60582470,5000,5000,5000,5000,0
20241007,115700,60582470,5000,5000,5000,5000,0
20241007,115600,60582470,5000,4990,5000,4990,4
20241007,115500,60562500,4995,4995,4995,4995,0
20241007,115400,60562500,4995,5000,5000,4995,7
20241007,115300,60527515,4995,4995,4995,4995,0
20241007,115200,60527515,4995,4995,4995,4995,0
20241007,115100,60527515,4995,4995,4995,4995,3
20241007,115000,60512530,5000,5000,5000,5000,0
20241007,114900,60512530,5000,5000,5000,5000,2
20241007,114800,60502530,4985,4990,4990,4985,22
20241007,114700,60392835,5000,5000,5000,5000,0
20241007,114600,60392835,5000,5000,5000,5000,0
20241007,114500,60392835,5000,5000,5000,5000,0
20241007,114400,60392835,5000,5000,5000,5000,0
20241007,114300,60392835,5000,4995,5000,4995,3
20241007,114200,60377845,4995,4995,4995,4995,1
20241007,114100,60372850,5000,5000,5000,5000,0
20241007,114000,60372850,5000,5000,5000,5000,3
20241007,113900,60357850,4995,4995,4995,4995,0
20241007,113800,60357850,4995,4995,4995,4995,1
20241007,113700,60352855,5000,5000,5000,5000,4
20241007,113600,60332855,5000,5000,5000,5000,0
20241007,113500,60332855,5000,5000,5000,5000,0
20241007,113400,60332855,5000,5000,5000,5000,3
20241007,113300,60317855,4995,4995,4995,4995,4
20241007,113200,60297875,5000,5000,5000,5000,0
20241007,113100,60297875,5000,5000,5000,5000,0
20241007,113000,60297875,5000,5000,5000,5000,0
20241007,112900,60297875,5000,5000,5000,5000,1
20241007,112800,60292875,5000,5000,5000,5000,0
20241007,112700,60292875,5000,5000,5000,5000,0
20241007,112600,60292875,5000,5000,5000,5000,0
20241007,112500,60292875,5000,5000,5000,5000,3
20241007,112400,60277875,4995,4995,4995,4995,3
20241007,112300,60262890,5000,5000,5000,5000,0
20241007,112200,60262890,5000,5000,5000,5000,2
20241007,112100,60252890,4995,4995,4995,4995,3
20241007,112000,60237905,5000,4995,5000,4995,11
20241007,111900,60182945,5000,5000,5000,5000,0
20241007,111800,60182945,5000,4995,5000,4995,238
20241007,111700,58994120,4995,4995,4995,4995,0
20241007,111600,58994120,4995,4990,4995,4990,9
20241007,111500,58949195,4980,4995,4995,4960,2013
20241007,111400,48954100,5000,5000,5000,5000,0
20241007,111300,48954100,5000,5000,5000,5000,0
20241007,111200,48954100,5000,5000,5000,5000,0
20241007,111100,48954100,5000,5000,5000,5000,0
20241007,111000,48954100,5000,4995,5000,4995,2
20241007,110900,48944105,5000,4995,5000,4995,2
20241007,110800,48934110,5000,5000,5000,5000,29
20241007,110700,48789110,5000,5000,5000,5000,0
20241007,110600,48789110,5000,4995,5000,4995,8
20241007,110500,48749130,4990,4995,4995,4990,270
20241007,110400,47401320,5000,5000,5000,5000,0
20241007,110300,47401320,5000,5000,5000,5000,0
20241007,110200,47401320,5000,5000,5000,5000,2
20241007,110100,47391320,4990,4995,4995,4990,35
20241007,110000,47216660,5000,5000,5000,5000,2
20241007,105900,47206660,4990,4990,4990,4965,158
20241007,105800,46421835,4965,4990,4990,4965,366
20241007,105700,44602995,5000,5000,5000,5000,10
20241007,105600,44552995,5000,5000,5000,5000,0
20241007,105500,44552995,5000,5000,5000,5000,1
20241007,105400,44547995,5000,4995,5000,4995,11
20241007,105300,44493025,4990,4990,5000,4980,236
20241007,105200,43316550,5000,4990,5000,4990,5
20241007,105100,43291560,5000,5000,5000,5000,0
20241007,105000,43291560,5000,5030,5030,5000,1497
20241007,104900,35798040,5050,5050,5050,5040,13
20241007,104800,35732400,5040,5050,5050,5040,5
20241007,104700,35707170,5040,5050,5050,5030,15
20241007,104600,35631520,5030,5030,5030,5030,0
20241007,104500,35631520,5030,5030,5030,5010,20
20241007,104400,35530940,5040,5050,5050,5010,4511
20241007,104300,12873320,5070,5070,5070,5070,0
20241007,104200,12873320,5070,5070,5070,5070,0
20241007,104100,12873320,5070,5070,5070,5070,0
20241007,104000,12873320,5070,5070,5070,5070,602
20241007,103900,9821180,5070,5050,5070,5050,318
20241007,103800,8211320,5060,5070,5070,5060,4
20241007,103700,8191070,5080,5080,5080,5080,0
20241007,103600,8191070,5080,5080,5080,5080,0
20241007,103500,8191070,5080,5080,5080,5080,0
20241007,103400,8191070,5080,5080,5080,5080,0
20241007,103300,8191070,5080,5080,5080,5080,0
20241007,103200,8191070,5080,5080,5080,5080,15
20241007,103100,8114870,5080,5080,5080,5080,0
20241007,103000,8114870,5080,5080,5080,5080,10
20241007,102900,8064070,5080,5080,5080,5080,0
20241007,102800,8064070,5080,5080,5080,5080,0
20241007,102700,8064070,5080,5080,5080,5080,0
20241007,102600,8064070,5080,5080,5080,5080,0
20241007,102500,8064070,5080,5080,5080,5080,0
20241007,102400,8064070,5080,5080,5080,5080,0
20241007,102300,8064070,5080,5080,5080,5080,0
20241007,102200,8064070,5080,5080,5080,5080,0
20241007,102100,8064070,5080,5080,5080,5080,0
20241007,102000,8064070,5080,5080,5080,5080,0
20241007,101900,8064070,5080,5080,5080,5080,0
20241007,101800,8064070,5080,5080,5080,5080,0
20241007,101700,8064070,5080,5080,5080,5080,0
20241007,101600,8064070,5080,5080,5080,5080,0
20241007,101500,8064070,5080,5080,5080,5080,0
20241007,101400,8064070,5080,5080,5080,5080,100
20241007,101300,7556070,5070,5070,5070,5070,0
20241007,101200,7556070,5070,5070,5070,5070,0
20241007,101100,7556070,5070,5070,5070,5070,0
20241007,101000,7556070,5070,5070,5070,5070,0
20241007,100900,7556070,5070,5070,5070,5070,0
20241007,100800,7556070,5070,5070,5070,5070,0
20241007,100700,7556070,5070,5090,5090,5070,23
20241007,100600,7439420,5090,5090,5090,5090,0
20241007,100500,7439420,5090,5090,5090,5090,0
20241007,100400,7439420,5090,5090,5090,5090,0
20241007,100300,7439420,5090,5090,5090,5090,0
20241007,100200,7439420,5090,5090,5090,5090,0
20241007,100100,7439420,5090,5090,5090,5090,2
20241007,100000,7429240,5110,5130,5130,5110,202
20241007,095900,6396950,5140,5140,5140,5140,0
20241007,095800,6396950,5140,5140,5140,5140,0
20241007,095700,6396950,5140,5140,5140,5140,0
20241007,095600,6396950,5140,5140,5140,5140,0
20241007,095500,6396950,5140,5140,5140,5140,0
20241007,095400,6396950,5140,5140,5140,5140,1
20241007,095300,6391810,5160,5160,5160,5160,0
20241007,095200,6391810,5160,5180,5180,5160,200
20241007,095100,5359730,5190,5190,5190,5190,0
20241007,095000,5359730,5190,5190,5190,5190,0
20241007,094900,5359730,5190,5190,5190,5190,0
20241007,094800,5359730,5190,5190,5190,5190,0
20241007,094700,5359730,5190,5190,5190,5190,0
20241007,094600,5359730,5190,5190,5190,5190,0
20241007,094500,5359730,5190,5190,5190,5190,1
20241007,094400,5354540,5190,5190,5190,5190,0
20241007,094300,5354540,5190,5190,5190,5190,0
20241007,094200,5354540,5190,5190,5190,5190,3
20241007,094100,5338970,5180,5180,5180,5180,0
20241007,094000,5338970,5180,5160,5190,5140,123
20241007,093900,4705880,5180,5130,5180,5130,64
20241007,093800,4376360,5130,5110,5130,5110,33
20241007,093700,4207150,5130,5070,5130,5070,331
20241007,093600,2528480,5070,5070,5070,5070,0
20241007,093500,2528480,5070,5070,5070,5070,0
20241007,093400,2528480,5070,5070,5070,5070,0
20241007,093300,2528480,5070,5070,5070,5070,0
20241007,093200,2528480,5070,5070,5070,5070,0
20241007,093100,2528480,5070,5070,5070,5070,0
20241007,093000,2528480,5070,5070,5070,5070,0
20241007,092900,2528480,5070,5070,5070,5070,10
20241007,092800,2477780,5070,5070,5070,5070,0
20241007,092700,2477780,5070,5070,5070,5070,0
20241007,092600,2477780,5070,5100,5100,5070,300
20241007,092500,955730,5140,5140,5140,5140,0
20241007,092400,955730,5140,5110,5140,5110,30
20241007,092300,801560,5130,5130,5130,5130,0
20241007,092200,801560,5130,5130,5130,5130,0
20241007,092100,801560,5130,5130,5130,5130,0
20241007,092000,801560,5130,5130,5130,5130,0
20241007,091900,801560,5130,5130,5130,5130,0
20241007,091800,801560,5130,5130,5130,5130,0
20241007,091700,801560,5130,5130,5130,5130,0
20241007,091600,801560,5130,5130,5130,5130,0
20241007,091500,801560,5130,5110,5130,5110,7
20241007,091400,765750,5110,5110,5110,5110,0
20241007,091300,765750,5110,5110,5110,5110,0
20241007,091200,765750,5110,5110,5110,5110,0
20241007,091100,765750,5110,5110,5110,5110,1
20241007,091000,760640,5110,5110,5110,5110,0
20241007,090900,760640,5110,5110,5110,5110,0
20241007,090800,760640,5110,5110,5110,5110,0
20241007,090700,760640,5110,5110,5110,5110,4
20241007,090600,740200,5130,5130,5130,5130,0
20241007,090500,740200,5130,5130,5130,5130,20
20241007,090400,637600,5120,5120,5120,5120,5
20241007,090300,612000,5150,5150,5150,5150,0
20241007,090200,612000,5150,5150,5150,5150,0
20241007,090100,612000,5150,5150,5150,5150,0
20241007,090000,612000,5150,5150,5150,5150,20