KissMeData/350520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214300,137471220,4010,4010,4010,4010,221
20241007,214200,137471220,4010,4010,4010,4010,0
20241007,214100,137471220,4010,4010,4010,4010,0
20241007,214000,137471220,4010,4010,4010,4010,0
20241007,213900,137471220,4010,4010,4010,4010,0
20241007,213800,137471220,4010,4010,4010,4010,0
20241007,213700,137471220,4010,4010,4010,4010,0
20241007,213600,137471220,4010,4010,4010,4010,0
20241007,213500,137471220,4010,4010,4010,4010,0
20241007,213400,137471220,4010,4010,4010,4010,0
20241007,213300,137471220,4010,4010,4010,4010,0
20241007,213200,137471220,4010,4010,4010,4010,0
20241007,213100,137471220,4010,4010,4010,4010,0
20241007,213000,137471220,4010,4010,4010,4010,0
20241007,212900,137471220,4010,4010,4010,4010,0
20241007,212800,137471220,4010,4010,4010,4010,0
20241007,212700,137471220,4010,4010,4010,4010,0
20241007,212600,137471220,4010,4010,4010,4010,0
20241007,212500,137471220,4010,4010,4010,4010,0
20241007,212400,137471220,4010,4010,4010,4010,0
20241007,212300,137471220,4010,4010,4010,4010,0
20241007,212200,137471220,4010,4010,4010,4010,0
20241007,212100,137471220,4010,4010,4010,4010,0
20241007,212000,137471220,4010,4010,4010,4010,0
20241007,211900,137471220,4010,4010,4010,4010,0
20241007,211800,137471220,4010,4010,4010,4010,0
20241007,211700,137471220,4010,4010,4010,4010,0
20241007,211600,137471220,4010,4010,4010,4010,0
20241007,211500,137471220,4010,4010,4010,4010,0
20241007,211400,137471220,4010,4010,4010,4010,0
20241007,211300,137471220,4010,4010,4010,4010,221
20241007,211200,137471220,4010,4010,4010,4010,0
20241007,211100,137471220,4010,4010,4010,4010,0
20241007,211000,137471220,4010,4010,4010,4010,0
20241007,210900,137471220,4010,4010,4010,4010,0
20241007,210800,137471220,4010,4010,4010,4010,0
20241007,210700,137471220,4010,4010,4010,4010,0
20241007,210600,137471220,4010,4010,4010,4010,0
20241007,210500,137471220,4010,4010,4010,4010,0
20241007,210400,137471220,4010,4010,4010,4010,0
20241007,210300,137471220,4010,4010,4010,4010,0
20241007,210200,137471220,4010,4010,4010,4010,0
20241007,210100,137471220,4010,4010,4010,4010,0
20241007,210000,137471220,4010,4010,4010,4010,0
20241007,205900,137471220,4010,4010,4010,4010,0
20241007,205800,137471220,4010,4010,4010,4010,0
20241007,205700,137471220,4010,4010,4010,4010,0
20241007,205600,137471220,4010,4010,4010,4010,0
20241007,205500,137471220,4010,4010,4010,4010,0
20241007,205400,137471220,4010,4010,4010,4010,0
20241007,205300,137471220,4010,4010,4010,4010,0
20241007,205200,137471220,4010,4010,4010,4010,0
20241007,205100,137471220,4010,4010,4010,4010,0
20241007,205000,137471220,4010,4010,4010,4010,0
20241007,204900,137471220,4010,4010,4010,4010,0
20241007,204800,137471220,4010,4010,4010,4010,0
20241007,204700,137471220,4010,4010,4010,4010,0
20241007,204600,137471220,4010,4010,4010,4010,0
20241007,204500,137471220,4010,4010,4010,4010,0
20241007,204400,137471220,4010,4010,4010,4010,0
20241007,204300,137471220,4010,4010,4010,4010,221
20241007,204200,137471220,4010,4010,4010,4010,0
20241007,204100,137471220,4010,4010,4010,4010,0
20241007,204000,137471220,4010,4010,4010,4010,0
20241007,203900,137471220,4010,4010,4010,4010,0
20241007,203800,137471220,4010,4010,4010,4010,0
20241007,203700,137471220,4010,4010,4010,4010,0
20241007,203600,137471220,4010,4010,4010,4010,0
20241007,203500,137471220,4010,4010,4010,4010,0
20241007,203400,137471220,4010,4010,4010,4010,0
20241007,203300,137471220,4010,4010,4010,4010,0
20241007,203200,137471220,4010,4010,4010,4010,0
20241007,203100,137471220,4010,4010,4010,4010,0
20241007,203000,137471220,4010,4010,4010,4010,0
20241007,202900,137471220,4010,4010,4010,4010,0
20241007,202800,137471220,4010,4010,4010,4010,0
20241007,202700,137471220,4010,4010,4010,4010,0
20241007,202600,137471220,4010,4010,4010,4010,0
20241007,202500,137471220,4010,4010,4010,4010,0
20241007,202400,137471220,4010,4010,4010,4010,0
20241007,202300,137471220,4010,4010,4010,4010,0
20241007,202200,137471220,4010,4010,4010,4010,0
20241007,202100,137471220,4010,4010,4010,4010,0
20241007,202000,137471220,4010,4010,4010,4010,0
20241007,201900,137471220,4010,4010,4010,4010,0
20241007,201800,137471220,4010,4010,4010,4010,0
20241007,201700,137471220,4010,4010,4010,4010,0
20241007,201600,137471220,4010,4010,4010,4010,0
20241007,201500,137471220,4010,4010,4010,4010,0
20241007,201400,137471220,4010,4010,4010,4010,0
20241007,201300,137471220,4010,4010,4010,4010,221
20241007,201200,137471220,4010,4010,4010,4010,0
20241007,201100,137471220,4010,4010,4010,4010,0
20241007,201000,137471220,4010,4010,4010,4010,0
20241007,200900,137471220,4010,4010,4010,4010,0
20241007,200800,137471220,4010,4010,4010,4010,0
20241007,200700,137471220,4010,4010,4010,4010,0
20241007,200600,137471220,4010,4010,4010,4010,0
20241007,200500,137471220,4010,4010,4010,4010,0
20241007,200400,137471220,4010,4010,4010,4010,0
20241007,200300,137471220,4010,4010,4010,4010,0
20241007,200200,137471220,4010,4010,4010,4010,0
20241007,200100,137471220,4010,4010,4010,4010,0
20241007,200000,137471220,4010,4010,4010,4010,0
20241007,195900,137471220,4010,4010,4010,4010,0
20241007,195800,137471220,4010,4010,4010,4010,0
20241007,195700,137471220,4010,4010,4010,4010,0
20241007,195600,137471220,4010,4010,4010,4010,0
20241007,195500,137471220,4010,4010,4010,4010,0
20241007,195400,137471220,4010,4010,4010,4010,0
20241007,195300,137471220,4010,4010,4010,4010,0
20241007,195200,137471220,4010,4010,4010,4010,0
20241007,195100,137471220,4010,4010,4010,4010,0
20241007,195000,137471220,4010,4010,4010,4010,0
20241007,194900,137471220,4010,4010,4010,4010,0
20241007,194800,137471220,4010,4010,4010,4010,0
20241007,194700,137471220,4010,4010,4010,4010,0
20241007,194600,137471220,4010,4010,4010,4010,0
20241007,194500,137471220,4010,4010,4010,4010,0
20241007,194400,137471220,4010,4010,4010,4010,0
20241007,194300,137471220,4010,4010,4010,4010,221
20241007,194200,137471220,4010,4010,4010,4010,0
20241007,194100,137471220,4010,4010,4010,4010,0
20241007,194000,137471220,4010,4010,4010,4010,0
20241007,193900,137471220,4010,4010,4010,4010,0
20241007,193800,137471220,4010,4010,4010,4010,0
20241007,193700,137471220,4010,4010,4010,4010,0
20241007,193600,137471220,4010,4010,4010,4010,0
20241007,193500,137471220,4010,4010,4010,4010,0
20241007,193400,137471220,4010,4010,4010,4010,0
20241007,193300,137471220,4010,4010,4010,4010,0
20241007,193200,137471220,4010,4010,4010,4010,0
20241007,193100,137471220,4010,4010,4010,4010,0
20241007,193000,137471220,4010,4010,4010,4010,0
20241007,192900,137471220,4010,4010,4010,4010,0
20241007,192800,137471220,4010,4010,4010,4010,0
20241007,192700,137471220,4010,4010,4010,4010,0
20241007,192600,137471220,4010,4010,4010,4010,0
20241007,192500,137471220,4010,4010,4010,4010,0
20241007,192400,137471220,4010,4010,4010,4010,0
20241007,192300,137471220,4010,4010,4010,4010,0
20241007,192200,137471220,4010,4010,4010,4010,0
20241007,192100,137471220,4010,4010,4010,4010,0
20241007,192000,137471220,4010,4010,4010,4010,0
20241007,191900,137471220,4010,4010,4010,4010,0
20241007,191800,137471220,4010,4010,4010,4010,0
20241007,191700,137471220,4010,4010,4010,4010,0
20241007,191600,137471220,4010,4010,4010,4010,0
20241007,191500,137471220,4010,4010,4010,4010,0
20241007,191400,137471220,4010,4010,4010,4010,0
20241007,191300,137471220,4010,4010,4010,4010,221
20241007,191200,137471220,4010,4010,4010,4010,0
20241007,191100,137471220,4010,4010,4010,4010,0
20241007,191000,137471220,4010,4010,4010,4010,0
20241007,190900,137471220,4010,4010,4010,4010,0
20241007,190800,137471220,4010,4010,4010,4010,0
20241007,190700,137471220,4010,4010,4010,4010,0
20241007,190600,137471220,4010,4010,4010,4010,0
20241007,190500,137471220,4010,4010,4010,4010,0
20241007,190400,137471220,4010,4010,4010,4010,0
20241007,190300,137471220,4010,4010,4010,4010,0
20241007,190200,137471220,4010,4010,4010,4010,0
20241007,190100,137471220,4010,4010,4010,4010,0
20241007,190000,137471220,4010,4010,4010,4010,0
20241007,185900,137471220,4010,4010,4010,4010,0
20241007,185800,137471220,4010,4010,4010,4010,0
20241007,185700,137471220,4010,4010,4010,4010,0
20241007,185600,137471220,4010,4010,4010,4010,0
20241007,185500,137471220,4010,4010,4010,4010,0
20241007,185400,137471220,4010,4010,4010,4010,0
20241007,185300,137471220,4010,4010,4010,4010,0
20241007,185200,137471220,4010,4010,4010,4010,0
20241007,185100,137471220,4010,4010,4010,4010,0
20241007,185000,137471220,4010,4010,4010,4010,0
20241007,184900,137471220,4010,4010,4010,4010,0
20241007,184800,137471220,4010,4010,4010,4010,0
20241007,184700,137471220,4010,4010,4010,4010,0
20241007,184600,137471220,4010,4010,4010,4010,0
20241007,184500,137471220,4010,4010,4010,4010,0
20241007,184400,137471220,4010,4010,4010,4010,0
20241007,184300,137471220,4010,4010,4010,4010,221
20241007,184200,137471220,4010,4010,4010,4010,0
20241007,184100,137471220,4010,4010,4010,4010,0
20241007,184000,137471220,4010,4010,4010,4010,0
20241007,183900,137471220,4010,4010,4010,4010,0
20241007,183800,137471220,4010,4010,4010,4010,0
20241007,183700,137471220,4010,4010,4010,4010,0
20241007,183600,137471220,4010,4010,4010,4010,0
20241007,183500,137471220,4010,4010,4010,4010,0
20241007,183400,137471220,4010,4010,4010,4010,0
20241007,183300,137471220,4010,4010,4010,4010,0
20241007,183200,137471220,4010,4010,4010,4010,0
20241007,183100,137471220,4010,4010,4010,4010,0
20241007,183000,137471220,4010,4010,4010,4010,0
20241007,182900,137471220,4010,4010,4010,4010,0
20241007,182800,137471220,4010,4010,4010,4010,0
20241007,182700,137471220,4010,4010,4010,4010,0
20241007,182600,137471220,4010,4010,4010,4010,0
20241007,182500,137471220,4010,4010,4010,4010,0
20241007,182400,137471220,4010,4010,4010,4010,0
20241007,182300,137471220,4010,4010,4010,4010,0
20241007,182200,137471220,4010,4010,4010,4010,0
20241007,182100,137471220,4010,4010,4010,4010,0
20241007,182000,137471220,4010,4010,4010,4010,0
20241007,181900,137471220,4010,4010,4010,4010,0
20241007,181800,137471220,4010,4010,4010,4010,0
20241007,181700,137471220,4010,4010,4010,4010,0
20241007,181600,137471220,4010,4010,4010,4010,0
20241007,181500,137471220,4010,4010,4010,4010,0
20241007,181400,137471220,4010,4010,4010,4010,0
20241007,181300,137471220,4010,4010,4010,4010,221
20241007,181200,137471220,4010,4010,4010,4010,0
20241007,181100,137471220,4010,4010,4010,4010,0
20241007,181000,137471220,4010,4010,4010,4010,0
20241007,180900,137471220,4010,4010,4010,4010,0
20241007,180800,137471220,4010,4010,4010,4010,0
20241007,180700,137471220,4010,4010,4010,4010,0
20241007,180600,137471220,4010,4010,4010,4010,0
20241007,180500,137471220,4010,4010,4010,4010,0
20241007,180400,137471220,4010,4010,4010,4010,0
20241007,180300,137471220,4010,4010,4010,4010,0
20241007,180200,137471220,4010,4010,4010,4010,0
20241007,180100,137471220,4010,4010,4010,4010,0
20241007,180000,137471220,4010,4010,4010,4010,0
20241007,175900,137471220,4010,4010,4010,4010,0
20241007,175800,137471220,4010,4010,4010,4010,0
20241007,175700,137471220,4010,4010,4010,4010,0
20241007,175600,137471220,4010,4010,4010,4010,0
20241007,175500,137471220,4010,4010,4010,4010,0
20241007,175400,137471220,4010,4010,4010,4010,0
20241007,175300,137471220,4010,4010,4010,4010,0
20241007,175200,137471220,4010,4010,4010,4010,0
20241007,175100,137471220,4010,4010,4010,4010,0
20241007,175000,137471220,4010,4010,4010,4010,0
20241007,174900,137471220,4010,4010,4010,4010,0
20241007,174800,137471220,4010,4010,4010,4010,0
20241007,174700,137471220,4010,4010,4010,4010,0
20241007,174600,137471220,4010,4010,4010,4010,0
20241007,174500,137471220,4010,4010,4010,4010,0
20241007,174400,137471220,4010,4010,4010,4010,0
20241007,174300,137471220,4010,4010,4010,4010,221
20241007,174200,137471220,4010,4010,4010,4010,0
20241007,174100,137471220,4010,4010,4010,4010,0
20241007,174000,137471220,4010,4010,4010,4010,0
20241007,173900,137471220,4010,4010,4010,4010,0
20241007,173800,137471220,4010,4010,4010,4010,0
20241007,173700,137471220,4010,4010,4010,4010,0
20241007,173600,137471220,4010,4010,4010,4010,0
20241007,173500,137471220,4010,4010,4010,4010,0
20241007,173400,137471220,4010,4010,4010,4010,0
20241007,173300,137471220,4010,4010,4010,4010,0
20241007,173200,137471220,4010,4010,4010,4010,0
20241007,173100,137471220,4010,4010,4010,4010,0
20241007,173000,137471220,4010,4010,4010,4010,0
20241007,172900,137471220,4010,4010,4010,4010,0
20241007,172800,137471220,4010,4010,4010,4010,0
20241007,172700,137471220,4010,4010,4010,4010,0
20241007,172600,137471220,4010,4010,4010,4010,0
20241007,172500,137471220,4010,4010,4010,4010,0
20241007,172400,137471220,4010,4010,4010,4010,0
20241007,172300,137471220,4010,4010,4010,4010,0
20241007,172200,137471220,4010,4010,4010,4010,0
20241007,172100,137471220,4010,4010,4010,4010,0
20241007,172000,137471220,4010,4010,4010,4010,0
20241007,171900,137471220,4010,4010,4010,4010,0
20241007,171800,137471220,4010,4010,4010,4010,0
20241007,171700,137471220,4010,4010,4010,4010,0
20241007,171600,137471220,4010,4010,4010,4010,0
20241007,171500,137471220,4010,4010,4010,4010,0
20241007,171400,137471220,4010,4010,4010,4010,0
20241007,171300,137471220,4010,4010,4010,4010,221
20241007,171200,137471220,4010,4010,4010,4010,0
20241007,171100,137471220,4010,4010,4010,4010,0
20241007,171000,137471220,4010,4010,4010,4010,0
20241007,170900,137471220,4010,4010,4010,4010,0
20241007,170800,137471220,4010,4010,4010,4010,0
20241007,170700,137471220,4010,4010,4010,4010,0
20241007,170600,137471220,4010,4010,4010,4010,0
20241007,170500,137471220,4010,4010,4010,4010,0
20241007,170400,137471220,4010,4010,4010,4010,0
20241007,170300,137471220,4010,4010,4010,4010,0
20241007,170200,137471220,4010,4010,4010,4010,0
20241007,170100,137471220,4010,4010,4010,4010,0
20241007,170000,137471220,4010,4010,4010,4010,0
20241007,165900,137471220,4010,4010,4010,4010,0
20241007,165800,137471220,4010,4010,4010,4010,0
20241007,165700,137471220,4010,4010,4010,4010,0
20241007,165600,137471220,4010,4010,4010,4010,0
20241007,165500,137471220,4010,4010,4010,4010,0
20241007,165400,137471220,4010,4010,4010,4010,0
20241007,165300,137471220,4010,4010,4010,4010,0
20241007,165200,137471220,4010,4010,4010,4010,0
20241007,165100,137471220,4010,4010,4010,4010,0
20241007,165000,137471220,4010,4010,4010,4010,0
20241007,164900,137471220,4010,4010,4010,4010,0
20241007,164800,137471220,4010,4010,4010,4010,0
20241007,164700,137471220,4010,4010,4010,4010,0
20241007,164600,137471220,4010,4010,4010,4010,0
20241007,164500,137471220,4010,4010,4010,4010,0
20241007,164400,137471220,4010,4010,4010,4010,0
20241007,164300,137471220,4010,4010,4010,4010,221
20241007,164200,137471220,4010,4010,4010,4010,0
20241007,164100,137471220,4010,4010,4010,4010,0
20241007,164000,137471220,4010,4010,4010,4010,0
20241007,163900,137471220,4010,4010,4010,4010,0
20241007,163800,137471220,4010,4010,4010,4010,0
20241007,163700,137471220,4010,4010,4010,4010,0
20241007,163600,137471220,4010,4010,4010,4010,0
20241007,163500,137471220,4010,4010,4010,4010,0
20241007,163400,137471220,4010,4010,4010,4010,0
20241007,163300,137471220,4010,4010,4010,4010,0
20241007,163200,137471220,4010,4010,4010,4010,0
20241007,163100,137471220,4010,4010,4010,4010,0
20241007,163000,137471220,4010,4010,4010,4010,0
20241007,162900,137471220,4010,4010,4010,4010,0
20241007,162800,137471220,4010,4010,4010,4010,0
20241007,162700,137471220,4010,4010,4010,4010,0
20241007,162600,137471220,4010,4010,4010,4010,0
20241007,162500,137471220,4010,4010,4010,4010,0
20241007,162400,137471220,4010,4010,4010,4010,0
20241007,162300,137471220,4010,4010,4010,4010,0
20241007,162200,137471220,4010,4010,4010,4010,0
20241007,162100,137471220,4010,4010,4010,4010,0
20241007,162000,137471220,4010,4010,4010,4010,0
20241007,161900,137471220,4010,4010,4010,4010,0
20241007,161800,137471220,4010,4010,4010,4010,0
20241007,161700,137471220,4010,4010,4010,4010,0
20241007,161600,137471220,4010,4010,4010,4010,0
20241007,161500,137471220,4010,4010,4010,4010,0
20241007,161400,137471220,4010,4010,4010,4010,0
20241007,161300,137471220,4010,4010,4010,4010,221
20241007,161200,137471220,4010,4010,4010,4010,0
20241007,161100,137471220,4010,4010,4010,4010,0
20241007,161000,137471220,4010,4010,4010,4010,0
20241007,160900,137471220,4010,4010,4010,4010,0
20241007,160800,137471220,4010,4010,4010,4010,0
20241007,160700,137471220,4010,4010,4010,4010,0
20241007,160600,137471220,4010,4010,4010,4010,0
20241007,160500,137471220,4010,4010,4010,4010,0
20241007,160400,137471220,4010,4010,4010,4010,0
20241007,160300,137471220,4010,4010,4010,4010,0
20241007,160200,137471220,4010,4010,4010,4010,0
20241007,160100,137471220,4010,4010,4010,4010,0
20241007,160000,137471220,4010,4010,4010,4010,0
20241007,155900,137471220,4010,4010,4010,4010,0
20241007,155800,137471220,4010,4010,4010,4010,0
20241007,155700,137471220,4010,4010,4010,4010,0
20241007,155600,137471220,4010,4010,4010,4010,0
20241007,155500,137471220,4010,4010,4010,4010,0
20241007,155400,137471220,4010,4010,4010,4010,0
20241007,155300,137471220,4010,4010,4010,4010,0
20241007,155200,137471220,4010,4010,4010,4010,0
20241007,155100,137471220,4010,4010,4010,4010,0
20241007,155000,137471220,4010,4010,4010,4010,0
20241007,154900,137471220,4010,4010,4010,4010,0
20241007,154800,137471220,4010,4010,4010,4010,0
20241007,154700,137471220,4010,4010,4010,4010,0
20241007,154600,137471220,4010,4010,4010,4010,0
20241007,154500,137471220,4010,4010,4010,4010,0
20241007,154400,137471220,4010,4010,4010,4010,0
20241007,154300,137471220,4010,4010,4010,4010,221
20241007,154200,137471220,4010,4010,4010,4010,0
20241007,154100,137471220,4010,4010,4010,4010,0
20241007,154000,137471220,4010,4010,4010,4010,0
20241007,153900,137471220,4010,4010,4010,4010,0
20241007,153800,137471220,4010,4010,4010,4010,0
20241007,153700,137471220,4010,4010,4010,4010,0
20241007,153600,137471220,4010,4010,4010,4010,0
20241007,153500,137471220,4010,4010,4010,4010,0
20241007,153400,137471220,4010,4010,4010,4010,0
20241007,153300,137471220,4010,4010,4010,4010,0
20241007,153200,137471220,4010,4010,4010,4010,0
20241007,153100,137471220,4010,4010,4010,4010,0
20241007,153000,137471220,4010,4010,4010,4010,221
20241007,152900,136585010,4010,4010,4010,4010,0
20241007,152800,136585010,4010,4010,4010,4010,0
20241007,152700,136585010,4010,4010,4010,4010,0
20241007,152600,136585010,4010,4010,4010,4010,0
20241007,152500,136585010,4010,4010,4010,4010,0
20241007,152400,136585010,4010,4010,4010,4010,0
20241007,152300,136585010,4010,4010,4010,4010,0
20241007,152200,136585010,4010,4010,4010,4010,0
20241007,152100,136585010,4010,4010,4010,4010,0
20241007,152000,136585010,4010,4010,4010,4010,0
20241007,151900,136585010,4010,4010,4010,4010,0
20241007,151800,136585010,4010,4005,4010,4005,50
20241007,151700,136384660,4010,4010,4010,4010,0
20241007,151600,136384660,4010,4010,4010,4010,0
20241007,151500,136384660,4010,4010,4010,4010,0
20241007,151400,136384660,4010,4010,4010,4010,0
20241007,151300,136384660,4010,4005,4010,4005,205
20241007,151200,135563610,4010,4005,4010,4005,138
20241007,151100,135010870,4005,4005,4005,4005,200
20241007,151000,134209870,4010,4010,4010,4010,0
20241007,150900,134209870,4010,4010,4010,4010,0
20241007,150800,134209870,4010,4010,4010,4010,0
20241007,150700,134209870,4010,4010,4010,4010,0
20241007,150600,134209870,4010,4010,4010,4010,0
20241007,150500,134209870,4010,4010,4010,4010,0
20241007,150400,134209870,4010,4010,4010,4010,0
20241007,150300,134209870,4010,4010,4010,4010,0
20241007,150200,134209870,4010,4010,4010,4010,0
20241007,150100,134209870,4010,4010,4010,4010,0
20241007,150000,134209870,4010,4010,4010,4010,0
20241007,145900,134209870,4010,4010,4010,4010,0
20241007,145800,134209870,4010,4010,4010,4010,100
20241007,145700,133808870,4010,4010,4010,4010,0
20241007,145600,133808870,4010,4010,4010,4010,0
20241007,145500,133808870,4010,4010,4010,4010,498
20241007,145400,131811890,4010,4010,4010,4010,0
20241007,145300,131811890,4010,4010,4010,4010,0
20241007,145200,131811890,4010,4010,4010,4010,0
20241007,145100,131811890,4010,4010,4010,4010,0
20241007,145000,131811890,4010,4010,4010,4010,0
20241007,144900,131811890,4010,4010,4010,4010,0
20241007,144800,131811890,4010,4010,4010,4010,0
20241007,144700,131811890,4010,4010,4010,4010,0
20241007,144600,131811890,4010,4010,4010,4010,0
20241007,144500,131811890,4010,4010,4010,4010,100
20241007,144400,131410890,4010,4010,4010,4010,100
20241007,144300,131009890,4010,4010,4010,4010,0
20241007,144200,131009890,4010,4010,4010,4010,10
20241007,144100,130969790,4005,4005,4005,4005,0
20241007,144000,130969790,4005,4005,4005,4005,0
20241007,143900,130969790,4005,4005,4005,4005,0
20241007,143800,130969790,4005,4005,4005,4005,180
20241007,143700,130248890,4005,4005,4005,4005,0
20241007,143600,130248890,4005,4005,4005,4005,0
20241007,143500,130248890,4005,4005,4005,4005,0
20241007,143400,130248890,4005,4005,4005,4005,0
20241007,143300,130248890,4005,4005,4005,4005,0
20241007,143200,130248890,4005,4005,4005,4005,0
20241007,143100,130248890,4005,4005,4005,4005,0
20241007,143000,130248890,4005,4005,4005,4005,113
20241007,142900,129796325,4005,4005,4005,4005,400
20241007,142800,128194325,4005,4005,4005,4005,561
20241007,142700,125947520,4010,4010,4010,4010,0
20241007,142600,125947520,4010,4010,4010,4010,0
20241007,142500,125947520,4010,4010,4010,4010,0
20241007,142400,125947520,4010,4010,4010,4010,0
20241007,142300,125947520,4010,4010,4010,4010,0
20241007,142200,125947520,4010,4010,4010,4010,0
20241007,142100,125947520,4010,4010,4010,4010,10
20241007,142000,125907420,4010,4010,4010,4010,0
20241007,141900,125907420,4010,4010,4010,4010,0
20241007,141800,125907420,4010,4010,4010,4010,0
20241007,141700,125907420,4010,4010,4010,4010,174
20241007,141600,125209680,4005,4005,4005,4005,0
20241007,141500,125209680,4005,4005,4005,4005,0
20241007,141400,125209680,4005,4005,4005,4005,0
20241007,141300,125209680,4005,4005,4005,4005,0
20241007,141200,125209680,4005,4005,4005,4005,0
20241007,141100,125209680,4005,4005,4005,4005,0
20241007,141000,125209680,4005,4005,4005,4005,0
20241007,140900,125209680,4005,4005,4005,4005,170
20241007,140800,124528830,4005,4005,4005,4005,0
20241007,140700,124528830,4005,4005,4005,4005,100
20241007,140600,124128330,4005,4005,4005,4005,30
20241007,140500,124008180,4005,4005,4005,4005,0
20241007,140400,124008180,4005,4005,4005,4005,0
20241007,140300,124008180,4005,4005,4005,4005,0
20241007,140200,124008180,4005,4005,4005,4005,0
20241007,140100,124008180,4005,4005,4005,4005,0
20241007,140000,124008180,4005,4005,4005,4005,0
20241007,135900,124008180,4005,4005,4005,4005,0
20241007,135800,124008180,4005,4005,4005,4005,500
20241007,135700,122005680,4005,4005,4005,4005,0
20241007,135600,122005680,4005,4005,4005,4005,0
20241007,135500,122005680,4005,4005,4005,4005,0
20241007,135400,122005680,4005,4005,4005,4005,0
20241007,135300,122005680,4005,4005,4005,4005,0
20241007,135200,122005680,4005,4005,4005,4005,0
20241007,135100,122005680,4005,4005,4005,4005,0
20241007,135000,122005680,4005,4005,4005,4005,0
20241007,134900,122005680,4005,4005,4005,4005,0
20241007,134800,122005680,4005,4005,4005,4005,0
20241007,134700,122005680,4005,4005,4005,4005,0
20241007,134600,122005680,4005,4005,4005,4005,0
20241007,134500,122005680,4005,4005,4005,4005,0
20241007,134400,122005680,4005,4005,4005,4005,145
20241007,134300,121424955,4005,4005,4005,4005,0
20241007,134200,121424955,4005,4005,4005,4005,0
20241007,134100,121424955,4005,4005,4005,4005,0
20241007,134000,121424955,4005,4005,4005,4005,0
20241007,133900,121424955,4005,4005,4005,4005,0
20241007,133800,121424955,4005,4005,4005,4005,0
20241007,133700,121424955,4005,4005,4005,4005,0
20241007,133600,121424955,4005,4005,4005,4005,0
20241007,133500,121424955,4005,4005,4005,4005,0
20241007,133400,121424955,4005,4005,4005,4005,0
20241007,133300,121424955,4005,4005,4005,4005,0
20241007,133200,121424955,4005,4010,4010,4005,409
20241007,133100,119786640,4015,4015,4015,4015,0
20241007,133000,119786640,4015,4015,4015,4015,31
20241007,132900,119662175,4015,4015,4015,4015,0
20241007,132800,119662175,4015,4015,4015,4015,0
20241007,132700,119662175,4015,4015,4015,4015,0
20241007,132600,119662175,4015,4015,4015,4015,0
20241007,132500,119662175,4015,4015,4015,4015,0
20241007,132400,119662175,4015,4015,4015,4015,0
20241007,132300,119662175,4015,4015,4015,4015,0
20241007,132200,119662175,4015,4015,4015,4015,0
20241007,132100,119662175,4015,4015,4015,4015,0
20241007,132000,119662175,4015,4015,4015,4015,0
20241007,131900,119662175,4015,4015,4015,4015,0
20241007,131800,119662175,4015,4015,4015,4015,0
20241007,131700,119662175,4015,4015,4015,4015,0
20241007,131600,119662175,4015,4015,4015,4015,0
20241007,131500,119662175,4015,4015,4015,4015,0
20241007,131400,119662175,4015,4015,4015,4015,0
20241007,131300,119662175,4015,4015,4015,4015,0
20241007,131200,119662175,4015,4015,4015,4015,0
20241007,131100,119662175,4015,4015,4015,4015,0
20241007,131000,119662175,4015,4015,4015,4015,0
20241007,130900,119662175,4015,4015,4015,4015,0
20241007,130800,119662175,4015,4015,4015,4015,0
20241007,130700,119662175,4015,4015,4015,4015,0
20241007,130600,119662175,4015,4015,4015,4015,0
20241007,130500,119662175,4015,4015,4015,4015,0
20241007,130400,119662175,4015,4015,4015,4015,0
20241007,130300,119662175,4015,4015,4015,4015,0
20241007,130200,119662175,4015,4015,4015,4015,0
20241007,130100,119662175,4015,4015,4015,4015,0
20241007,130000,119662175,4015,4015,4015,4015,0
20241007,125900,119662175,4015,4015,4015,4015,0
20241007,125800,119662175,4015,4015,4015,4015,0
20241007,125700,119662175,4015,4015,4015,4015,0
20241007,125600,119662175,4015,4015,4015,4015,0
20241007,125500,119662175,4015,4015,4015,4015,0
20241007,125400,119662175,4015,4015,4015,4015,0
20241007,125300,119662175,4015,4015,4015,4015,0
20241007,125200,119662175,4015,4015,4015,4015,0
20241007,125100,119662175,4015,4015,4015,4015,0
20241007,125000,119662175,4015,4015,4015,4015,0
20241007,124900,119662175,4015,4015,4015,4015,0
20241007,124800,119662175,4015,4015,4015,4015,0
20241007,124700,119662175,4015,4015,4015,4015,0
20241007,124600,119662175,4015,4015,4015,4015,0
20241007,124500,119662175,4015,4015,4015,4015,0
20241007,124400,119662175,4015,4015,4015,4015,0
20241007,124300,119662175,4015,4015,4015,4015,0
20241007,124200,119662175,4015,4015,4015,4015,0
20241007,124100,119662175,4015,4015,4015,4015,0
20241007,124000,119662175,4015,4015,4015,4015,0
20241007,123900,119662175,4015,4015,4015,4015,0
20241007,123800,119662175,4015,4015,4015,4015,0
20241007,123700,119662175,4015,4015,4015,4015,0
20241007,123600,119662175,4015,4015,4015,4015,0
20241007,123500,119662175,4015,4015,4015,4015,0
20241007,123400,119662175,4015,4015,4015,4015,0
20241007,123300,119662175,4015,4015,4015,4015,0
20241007,123200,119662175,4015,4015,4015,4015,0
20241007,123100,119662175,4015,4015,4015,4015,0
20241007,123000,119662175,4015,4015,4015,4015,0
20241007,122900,119662175,4015,4015,4015,4015,0
20241007,122800,119662175,4015,4015,4015,4015,0
20241007,122700,119662175,4015,4015,4015,4015,0
20241007,122600,119662175,4015,4015,4015,4015,0
20241007,122500,119662175,4015,4015,4015,4015,0
20241007,122400,119662175,4015,4015,4015,4015,0
20241007,122300,119662175,4015,4015,4015,4015,0
20241007,122200,119662175,4015,4015,4015,4015,0
20241007,122100,119662175,4015,4015,4015,4015,0
20241007,122000,119662175,4015,4015,4015,4015,0
20241007,121900,119662175,4015,4015,4015,4015,0
20241007,121800,119662175,4015,4015,4015,4015,0
20241007,121700,119662175,4015,4015,4015,4015,0
20241007,121600,119662175,4015,4015,4015,4015,0
20241007,121500,119662175,4015,4015,4015,4015,0
20241007,121400,119662175,4015,4015,4015,4015,0
20241007,121300,119662175,4015,4015,4015,4015,92
20241007,121200,119292795,4020,4020,4020,4020,500
20241007,121100,117282795,4015,4015,4015,4015,0
20241007,121000,117282795,4015,4015,4015,4015,0
20241007,120900,117282795,4015,4015,4015,4015,0
20241007,120800,117282795,4015,4015,4015,4015,0
20241007,120700,117282795,4015,4020,4020,4015,997
20241007,120600,113278355,4015,4015,4015,4015,0
20241007,120500,113278355,4015,4015,4015,4015,1500
20241007,120400,107255855,4020,4020,4020,4020,0
20241007,120300,107255855,4020,4020,4020,4020,0
20241007,120200,107255855,4020,4020,4020,4020,0
20241007,120100,107255855,4020,4020,4020,4020,0
20241007,120000,107255855,4020,4020,4020,4020,0
20241007,115900,107255855,4020,4020,4020,4020,0
20241007,115800,107255855,4020,4020,4020,4020,0
20241007,115700,107255855,4020,4020,4020,4020,1
20241007,115600,107251835,4020,4020,4020,4020,1
20241007,115500,107247815,4015,4015,4015,4015,0
20241007,115400,107247815,4015,4015,4015,4015,0
20241007,115300,107247815,4015,4015,4015,4015,0
20241007,115200,107247815,4015,4015,4015,4015,0
20241007,115100,107247815,4015,4015,4015,4015,0
20241007,115000,107247815,4015,4015,4015,4015,0
20241007,114900,107247815,4015,4015,4015,4015,0
20241007,114800,107247815,4015,4015,4015,4015,0
20241007,114700,107247815,4015,4015,4015,4015,0
20241007,114600,107247815,4015,4015,4015,4015,0
20241007,114500,107247815,4015,4015,4015,4015,0
20241007,114400,107247815,4015,4015,4015,4015,0
20241007,114300,107247815,4015,4015,4015,4015,0
20241007,114200,107247815,4015,4015,4015,4015,0
20241007,114100,107247815,4015,4015,4015,4015,1400
20241007,114000,101626815,4020,4020,4020,4020,0
20241007,113900,101626815,4020,4020,4020,4020,139
20241007,113800,101068035,4020,4020,4020,4020,0
20241007,113700,101068035,4020,4020,4020,4020,0
20241007,113600,101068035,4020,4020,4020,4020,92
20241007,113500,100698195,4020,4020,4020,4020,0
20241007,113400,100698195,4020,4020,4020,4020,0
20241007,113300,100698195,4020,4020,4020,4020,0
20241007,113200,100698195,4020,4020,4020,4020,29
20241007,113100,100581615,4020,4020,4020,4020,0
20241007,113000,100581615,4020,4020,4020,4020,0
20241007,112900,100581615,4020,4020,4020,4020,0
20241007,112800,100581615,4020,4020,4020,4020,500
20241007,112700,98571615,4020,4020,4020,4020,0
20241007,112600,98571615,4020,4020,4020,4020,4
20241007,112500,98555535,4025,4025,4025,4025,0
20241007,112400,98555535,4025,4025,4025,4025,0
20241007,112300,98555535,4025,4025,4025,4025,0
20241007,112200,98555535,4025,4025,4025,4025,0
20241007,112100,98555535,4025,4025,4025,4025,1
20241007,112000,98551510,4025,4025,4025,4025,0
20241007,111900,98551510,4025,4025,4025,4025,0
20241007,111800,98551510,4025,4025,4025,4025,0
20241007,111700,98551510,4025,4025,4025,4025,0
20241007,111600,98551510,4025,4025,4025,4025,0
20241007,111500,98551510,4025,4025,4025,4025,0
20241007,111400,98551510,4025,4025,4025,4025,0
20241007,111300,98551510,4025,4025,4025,4025,0
20241007,111200,98551510,4025,4025,4025,4025,0
20241007,111100,98551510,4025,4025,4025,4025,0
20241007,111000,98551510,4025,4025,4025,4025,0
20241007,110900,98551510,4025,4025,4025,4025,0
20241007,110800,98551510,4025,4025,4025,4025,0
20241007,110700,98551510,4025,4025,4025,4025,0
20241007,110600,98551510,4025,4025,4025,4025,10
20241007,110500,98511260,4020,4020,4020,4020,0
20241007,110400,98511260,4020,4020,4020,4020,0
20241007,110300,98511260,4020,4020,4020,4020,0
20241007,110200,98511260,4020,4020,4020,4020,0
20241007,110100,98511260,4020,4020,4020,4020,0
20241007,110000,98511260,4020,4020,4020,4020,0
20241007,105900,98511260,4020,4020,4020,4020,0
20241007,105800,98511260,4020,4020,4020,4020,0
20241007,105700,98511260,4020,4020,4020,4020,12
20241007,105600,98463020,4015,4015,4015,4015,0
20241007,105500,98463020,4015,4015,4015,4015,648
20241007,105400,95861300,4000,4000,4000,4000,0
20241007,105300,95861300,4000,4000,4000,4000,0
20241007,105200,95861300,4000,4000,4000,4000,0
20241007,105100,95861300,4000,4000,4000,4000,0
20241007,105000,95861300,4000,4000,4000,4000,0
20241007,104900,95861300,4000,4000,4000,4000,0
20241007,104800,95861300,4000,4000,4000,4000,0
20241007,104700,95861300,4000,4000,4000,4000,0
20241007,104600,95861300,4000,4000,4000,4000,0
20241007,104500,95861300,4000,4000,4000,4000,0
20241007,104400,95861300,4000,4000,4000,4000,0
20241007,104300,95861300,4000,4000,4000,4000,0
20241007,104200,95861300,4000,4005,4005,4000,600
20241007,104100,93458795,4010,4010,4010,4010,0
20241007,104000,93458795,4010,4010,4010,4010,0
20241007,103900,93458795,4010,4010,4010,4010,0
20241007,103800,93458795,4010,4010,4010,4010,0
20241007,103700,93458795,4010,4010,4010,4010,0
20241007,103600,93458795,4010,4010,4010,4010,0
20241007,103500,93458795,4010,4010,4010,4010,0
20241007,103400,93458795,4010,4010,4010,4010,0
20241007,103300,93458795,4010,4010,4010,4010,0
20241007,103200,93458795,4010,4010,4010,4010,0
20241007,103100,93458795,4010,4010,4010,4010,0
20241007,103000,93458795,4010,4010,4010,4010,0
20241007,102900,93458795,4010,4010,4010,4010,0
20241007,102800,93458795,4010,4010,4010,4010,2
20241007,102700,93450775,4000,4000,4000,4000,0
20241007,102600,93450775,4000,4000,4000,4000,0
20241007,102500,93450775,4000,4000,4000,4000,0
20241007,102400,93450775,4000,4000,4000,4000,0
20241007,102300,93450775,4000,4000,4000,4000,0
20241007,102200,93450775,4000,4000,4000,4000,0
20241007,102100,93450775,4000,4000,4000,4000,0
20241007,102000,93450775,4000,4000,4000,4000,0
20241007,101900,93450775,4000,4000,4000,4000,5
20241007,101800,93430775,4000,4000,4000,4000,0
20241007,101700,93430775,4000,4000,4000,4000,895
20241007,101600,89850775,4000,4000,4000,4000,498
20241007,101500,87858775,4000,4000,4000,4000,1
20241007,101400,87854775,4035,4035,4035,4035,0
20241007,101300,87854775,4035,4035,4035,4035,0
20241007,101200,87854775,4035,4035,4035,4035,0
20241007,101100,87854775,4035,4035,4035,4035,0
20241007,101000,87854775,4035,4010,4035,4010,4
20241007,100900,87838660,4010,4010,4010,4010,4
20241007,100800,87822620,4035,4010,4035,4010,3
20241007,100700,87810540,4005,4000,4005,4000,2192
20241007,100600,79042515,4000,4000,4000,4000,0
20241007,100500,79042515,4000,4000,4000,4000,201
20241007,100400,78238515,4000,4000,4000,4000,14
20241007,100300,78182515,4000,4000,4000,4000,0
20241007,100200,78182515,4000,4000,4000,4000,200
20241007,100100,77382515,3995,3995,3995,3995,0
20241007,100000,77382515,3995,3995,3995,3995,2
20241007,095900,77374525,4000,4000,4000,4000,0
20241007,095800,77374525,4000,4000,4000,4000,0
20241007,095700,77374525,4000,4000,4000,4000,200
20241007,095600,76574525,4000,4000,4000,4000,202
20241007,095500,75766525,4000,4000,4000,4000,0
20241007,095400,75766525,4000,4000,4000,4000,0
20241007,095300,75766525,4000,4000,4000,4000,167
20241007,095200,75098525,4000,4000,4000,4000,0
20241007,095100,75098525,4000,4000,4000,4000,33
20241007,095000,74966525,3995,4000,4000,3995,1288
20241007,094900,69817025,4010,4010,4010,4010,0
20241007,094800,69817025,4010,4010,4010,4010,0
20241007,094700,69817025,4010,4010,4010,4010,0
20241007,094600,69817025,4010,4010,4010,4010,0
20241007,094500,69817025,4010,4010,4010,4010,0
20241007,094400,69817025,4010,4010,4010,4010,0
20241007,094300,69817025,4010,4010,4010,4010,0
20241007,094200,69817025,4010,4010,4010,4010,0
20241007,094100,69817025,4010,4010,4010,4010,0
20241007,094000,69817025,4010,4010,4010,4010,0
20241007,093900,69817025,4010,4010,4010,4010,6
20241007,093800,69792965,4000,4000,4000,4000,0
20241007,093700,69792965,4000,4000,4000,4000,0
20241007,093600,69792965,4000,4000,4000,4000,127
20241007,093500,69284965,3995,3995,3995,3995,0
20241007,093400,69284965,3995,3995,3995,3995,0
20241007,093300,69284965,3995,3995,3995,3995,114
20241007,093200,68829535,4000,4000,4000,4000,200
20241007,093100,68029535,4000,4000,4000,4000,0
20241007,093000,68029535,4000,4000,4000,4000,10
20241007,092900,67989535,4000,4000,4000,4000,763
20241007,092800,64937535,4000,4000,4000,4000,0
20241007,092700,64937535,4000,4000,4000,4000,0
20241007,092600,64937535,4000,4000,4000,4000,0
20241007,092500,64937535,4000,4000,4000,4000,0
20241007,092400,64937535,4000,4000,4000,4000,0
20241007,092300,64937535,4000,4025,4025,4000,2400
20241007,092200,55329330,4010,4000,4010,4000,4908
20241007,092100,35648940,4010,4010,4010,4010,0
20241007,092000,35648940,4010,4010,4020,4005,4722
20241007,091900,16708835,4020,4020,4020,4020,160
20241007,091800,16065635,4010,4025,4040,4010,350
20241007,091700,14653150,4020,4020,4020,4020,0
20241007,091600,14653150,4020,4020,4020,4020,3
20241007,091500,14641090,4040,4040,4040,4040,400
20241007,091400,13025090,4040,4040,4040,4040,0
20241007,091300,13025090,4040,4040,4040,4040,0
20241007,091200,13025090,4040,4040,4040,4040,409
20241007,091100,11372730,4040,4040,4040,4040,0
20241007,091000,11372730,4040,4015,4040,4015,1241
20241007,090900,6375340,4015,4015,4015,4015,0
20241007,090800,6375340,4015,4015,4015,4015,0
20241007,090700,6375340,4015,4015,4015,4015,1
20241007,090600,6371325,4000,4000,4000,4000,0
20241007,090500,6371325,4000,4000,4000,4000,0
20241007,090400,6371325,4000,4015,4015,4000,1000
20241007,090300,2369935,4010,4010,4010,4010,0
20241007,090200,2369935,4010,4010,4010,4010,590
20241007,090100,4035,4035,4035,4035,4035,0
20241007,090000,4035,4035,4035,4035,4035,1