KissMeData/357250/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214600,80782700,3100,3100,3100,3100,172
20241007,214500,80782700,3100,3100,3100,3100,0
20241007,214400,80782700,3100,3100,3100,3100,0
20241007,214300,80782700,3100,3100,3100,3100,0
20241007,214200,80782700,3100,3100,3100,3100,0
20241007,214100,80782700,3100,3100,3100,3100,0
20241007,214000,80782700,3100,3100,3100,3100,0
20241007,213900,80782700,3100,3100,3100,3100,0
20241007,213800,80782700,3100,3100,3100,3100,0
20241007,213700,80782700,3100,3100,3100,3100,0
20241007,213600,80782700,3100,3100,3100,3100,0
20241007,213500,80782700,3100,3100,3100,3100,0
20241007,213400,80782700,3100,3100,3100,3100,0
20241007,213300,80782700,3100,3100,3100,3100,0
20241007,213200,80782700,3100,3100,3100,3100,0
20241007,213100,80782700,3100,3100,3100,3100,0
20241007,213000,80782700,3100,3100,3100,3100,0
20241007,212900,80782700,3100,3100,3100,3100,0
20241007,212800,80782700,3100,3100,3100,3100,0
20241007,212700,80782700,3100,3100,3100,3100,0
20241007,212600,80782700,3100,3100,3100,3100,0
20241007,212500,80782700,3100,3100,3100,3100,0
20241007,212400,80782700,3100,3100,3100,3100,0
20241007,212300,80782700,3100,3100,3100,3100,0
20241007,212200,80782700,3100,3100,3100,3100,0
20241007,212100,80782700,3100,3100,3100,3100,0
20241007,212000,80782700,3100,3100,3100,3100,0
20241007,211900,80782700,3100,3100,3100,3100,0
20241007,211800,80782700,3100,3100,3100,3100,0
20241007,211700,80782700,3100,3100,3100,3100,0
20241007,211600,80782700,3100,3100,3100,3100,172
20241007,211500,80782700,3100,3100,3100,3100,0
20241007,211400,80782700,3100,3100,3100,3100,0
20241007,211300,80782700,3100,3100,3100,3100,0
20241007,211200,80782700,3100,3100,3100,3100,0
20241007,211100,80782700,3100,3100,3100,3100,0
20241007,211000,80782700,3100,3100,3100,3100,0
20241007,210900,80782700,3100,3100,3100,3100,0
20241007,210800,80782700,3100,3100,3100,3100,0
20241007,210700,80782700,3100,3100,3100,3100,0
20241007,210600,80782700,3100,3100,3100,3100,0
20241007,210500,80782700,3100,3100,3100,3100,0
20241007,210400,80782700,3100,3100,3100,3100,0
20241007,210300,80782700,3100,3100,3100,3100,0
20241007,210200,80782700,3100,3100,3100,3100,0
20241007,210100,80782700,3100,3100,3100,3100,0
20241007,210000,80782700,3100,3100,3100,3100,0
20241007,205900,80782700,3100,3100,3100,3100,0
20241007,205800,80782700,3100,3100,3100,3100,0
20241007,205700,80782700,3100,3100,3100,3100,0
20241007,205600,80782700,3100,3100,3100,3100,0
20241007,205500,80782700,3100,3100,3100,3100,0
20241007,205400,80782700,3100,3100,3100,3100,0
20241007,205300,80782700,3100,3100,3100,3100,0
20241007,205200,80782700,3100,3100,3100,3100,0
20241007,205100,80782700,3100,3100,3100,3100,0
20241007,205000,80782700,3100,3100,3100,3100,0
20241007,204900,80782700,3100,3100,3100,3100,0
20241007,204800,80782700,3100,3100,3100,3100,0
20241007,204700,80782700,3100,3100,3100,3100,0
20241007,204600,80782700,3100,3100,3100,3100,172
20241007,204500,80782700,3100,3100,3100,3100,0
20241007,204400,80782700,3100,3100,3100,3100,0
20241007,204300,80782700,3100,3100,3100,3100,0
20241007,204200,80782700,3100,3100,3100,3100,0
20241007,204100,80782700,3100,3100,3100,3100,0
20241007,204000,80782700,3100,3100,3100,3100,0
20241007,203900,80782700,3100,3100,3100,3100,0
20241007,203800,80782700,3100,3100,3100,3100,0
20241007,203700,80782700,3100,3100,3100,3100,0
20241007,203600,80782700,3100,3100,3100,3100,0
20241007,203500,80782700,3100,3100,3100,3100,0
20241007,203400,80782700,3100,3100,3100,3100,0
20241007,203300,80782700,3100,3100,3100,3100,0
20241007,203200,80782700,3100,3100,3100,3100,0
20241007,203100,80782700,3100,3100,3100,3100,0
20241007,203000,80782700,3100,3100,3100,3100,0
20241007,202900,80782700,3100,3100,3100,3100,0
20241007,202800,80782700,3100,3100,3100,3100,0
20241007,202700,80782700,3100,3100,3100,3100,0
20241007,202600,80782700,3100,3100,3100,3100,0
20241007,202500,80782700,3100,3100,3100,3100,0
20241007,202400,80782700,3100,3100,3100,3100,0
20241007,202300,80782700,3100,3100,3100,3100,0
20241007,202200,80782700,3100,3100,3100,3100,0
20241007,202100,80782700,3100,3100,3100,3100,0
20241007,202000,80782700,3100,3100,3100,3100,0
20241007,201900,80782700,3100,3100,3100,3100,0
20241007,201800,80782700,3100,3100,3100,3100,0
20241007,201700,80782700,3100,3100,3100,3100,0
20241007,201600,80782700,3100,3100,3100,3100,172
20241007,201500,80782700,3100,3100,3100,3100,0
20241007,201400,80782700,3100,3100,3100,3100,0
20241007,201300,80782700,3100,3100,3100,3100,0
20241007,201200,80782700,3100,3100,3100,3100,0
20241007,201100,80782700,3100,3100,3100,3100,0
20241007,201000,80782700,3100,3100,3100,3100,0
20241007,200900,80782700,3100,3100,3100,3100,0
20241007,200800,80782700,3100,3100,3100,3100,0
20241007,200700,80782700,3100,3100,3100,3100,0
20241007,200600,80782700,3100,3100,3100,3100,0
20241007,200500,80782700,3100,3100,3100,3100,0
20241007,200400,80782700,3100,3100,3100,3100,0
20241007,200300,80782700,3100,3100,3100,3100,0
20241007,200200,80782700,3100,3100,3100,3100,0
20241007,200100,80782700,3100,3100,3100,3100,0
20241007,200000,80782700,3100,3100,3100,3100,0
20241007,195900,80782700,3100,3100,3100,3100,0
20241007,195800,80782700,3100,3100,3100,3100,0
20241007,195700,80782700,3100,3100,3100,3100,0
20241007,195600,80782700,3100,3100,3100,3100,0
20241007,195500,80782700,3100,3100,3100,3100,0
20241007,195400,80782700,3100,3100,3100,3100,0
20241007,195300,80782700,3100,3100,3100,3100,0
20241007,195200,80782700,3100,3100,3100,3100,0
20241007,195100,80782700,3100,3100,3100,3100,0
20241007,195000,80782700,3100,3100,3100,3100,0
20241007,194900,80782700,3100,3100,3100,3100,0
20241007,194800,80782700,3100,3100,3100,3100,0
20241007,194700,80782700,3100,3100,3100,3100,0
20241007,194600,80782700,3100,3100,3100,3100,172
20241007,194500,80782700,3100,3100,3100,3100,0
20241007,194400,80782700,3100,3100,3100,3100,0
20241007,194300,80782700,3100,3100,3100,3100,0
20241007,194200,80782700,3100,3100,3100,3100,0
20241007,194100,80782700,3100,3100,3100,3100,0
20241007,194000,80782700,3100,3100,3100,3100,0
20241007,193900,80782700,3100,3100,3100,3100,0
20241007,193800,80782700,3100,3100,3100,3100,0
20241007,193700,80782700,3100,3100,3100,3100,0
20241007,193600,80782700,3100,3100,3100,3100,0
20241007,193500,80782700,3100,3100,3100,3100,0
20241007,193400,80782700,3100,3100,3100,3100,0
20241007,193300,80782700,3100,3100,3100,3100,0
20241007,193200,80782700,3100,3100,3100,3100,0
20241007,193100,80782700,3100,3100,3100,3100,0
20241007,193000,80782700,3100,3100,3100,3100,0
20241007,192900,80782700,3100,3100,3100,3100,0
20241007,192800,80782700,3100,3100,3100,3100,0
20241007,192700,80782700,3100,3100,3100,3100,0
20241007,192600,80782700,3100,3100,3100,3100,0
20241007,192500,80782700,3100,3100,3100,3100,0
20241007,192400,80782700,3100,3100,3100,3100,0
20241007,192300,80782700,3100,3100,3100,3100,0
20241007,192200,80782700,3100,3100,3100,3100,0
20241007,192100,80782700,3100,3100,3100,3100,0
20241007,192000,80782700,3100,3100,3100,3100,0
20241007,191900,80782700,3100,3100,3100,3100,0
20241007,191800,80782700,3100,3100,3100,3100,0
20241007,191700,80782700,3100,3100,3100,3100,0
20241007,191600,80782700,3100,3100,3100,3100,172
20241007,191500,80782700,3100,3100,3100,3100,0
20241007,191400,80782700,3100,3100,3100,3100,0
20241007,191300,80782700,3100,3100,3100,3100,0
20241007,191200,80782700,3100,3100,3100,3100,0
20241007,191100,80782700,3100,3100,3100,3100,0
20241007,191000,80782700,3100,3100,3100,3100,0
20241007,190900,80782700,3100,3100,3100,3100,0
20241007,190800,80782700,3100,3100,3100,3100,0
20241007,190700,80782700,3100,3100,3100,3100,0
20241007,190600,80782700,3100,3100,3100,3100,0
20241007,190500,80782700,3100,3100,3100,3100,0
20241007,190400,80782700,3100,3100,3100,3100,0
20241007,190300,80782700,3100,3100,3100,3100,0
20241007,190200,80782700,3100,3100,3100,3100,0
20241007,190100,80782700,3100,3100,3100,3100,0
20241007,190000,80782700,3100,3100,3100,3100,0
20241007,185900,80782700,3100,3100,3100,3100,0
20241007,185800,80782700,3100,3100,3100,3100,0
20241007,185700,80782700,3100,3100,3100,3100,0
20241007,185600,80782700,3100,3100,3100,3100,0
20241007,185500,80782700,3100,3100,3100,3100,0
20241007,185400,80782700,3100,3100,3100,3100,0
20241007,185300,80782700,3100,3100,3100,3100,0
20241007,185200,80782700,3100,3100,3100,3100,0
20241007,185100,80782700,3100,3100,3100,3100,0
20241007,185000,80782700,3100,3100,3100,3100,0
20241007,184900,80782700,3100,3100,3100,3100,0
20241007,184800,80782700,3100,3100,3100,3100,0
20241007,184700,80782700,3100,3100,3100,3100,0
20241007,184600,80782700,3100,3100,3100,3100,172
20241007,184500,80782700,3100,3100,3100,3100,0
20241007,184400,80782700,3100,3100,3100,3100,0
20241007,184300,80782700,3100,3100,3100,3100,0
20241007,184200,80782700,3100,3100,3100,3100,0
20241007,184100,80782700,3100,3100,3100,3100,0
20241007,184000,80782700,3100,3100,3100,3100,0
20241007,183900,80782700,3100,3100,3100,3100,0
20241007,183800,80782700,3100,3100,3100,3100,0
20241007,183700,80782700,3100,3100,3100,3100,0
20241007,183600,80782700,3100,3100,3100,3100,0
20241007,183500,80782700,3100,3100,3100,3100,0
20241007,183400,80782700,3100,3100,3100,3100,0
20241007,183300,80782700,3100,3100,3100,3100,0
20241007,183200,80782700,3100,3100,3100,3100,0
20241007,183100,80782700,3100,3100,3100,3100,0
20241007,183000,80782700,3100,3100,3100,3100,0
20241007,182900,80782700,3100,3100,3100,3100,0
20241007,182800,80782700,3100,3100,3100,3100,0
20241007,182700,80782700,3100,3100,3100,3100,0
20241007,182600,80782700,3100,3100,3100,3100,0
20241007,182500,80782700,3100,3100,3100,3100,0
20241007,182400,80782700,3100,3100,3100,3100,0
20241007,182300,80782700,3100,3100,3100,3100,0
20241007,182200,80782700,3100,3100,3100,3100,0
20241007,182100,80782700,3100,3100,3100,3100,0
20241007,182000,80782700,3100,3100,3100,3100,0
20241007,181900,80782700,3100,3100,3100,3100,0
20241007,181800,80782700,3100,3100,3100,3100,0
20241007,181700,80782700,3100,3100,3100,3100,0
20241007,181600,80782700,3100,3100,3100,3100,172
20241007,181500,80782700,3100,3100,3100,3100,0
20241007,181400,80782700,3100,3100,3100,3100,0
20241007,181300,80782700,3100,3100,3100,3100,0
20241007,181200,80782700,3100,3100,3100,3100,0
20241007,181100,80782700,3100,3100,3100,3100,0
20241007,181000,80782700,3100,3100,3100,3100,0
20241007,180900,80782700,3100,3100,3100,3100,0
20241007,180800,80782700,3100,3100,3100,3100,0
20241007,180700,80782700,3100,3100,3100,3100,0
20241007,180600,80782700,3100,3100,3100,3100,0
20241007,180500,80782700,3100,3100,3100,3100,0
20241007,180400,80782700,3100,3100,3100,3100,0
20241007,180300,80782700,3100,3100,3100,3100,0
20241007,180200,80782700,3100,3100,3100,3100,0
20241007,180100,80782700,3100,3100,3100,3100,0
20241007,180000,80782700,3100,3100,3100,3100,0
20241007,175900,80782700,3100,3100,3100,3100,0
20241007,175800,80782700,3100,3100,3100,3100,0
20241007,175700,80782700,3100,3100,3100,3100,0
20241007,175600,80782700,3100,3100,3100,3100,0
20241007,175500,80782700,3100,3100,3100,3100,0
20241007,175400,80782700,3100,3100,3100,3100,0
20241007,175300,80782700,3100,3100,3100,3100,0
20241007,175200,80782700,3100,3100,3100,3100,0
20241007,175100,80782700,3100,3100,3100,3100,0
20241007,175000,80782700,3100,3100,3100,3100,0
20241007,174900,80782700,3100,3100,3100,3100,0
20241007,174800,80782700,3100,3100,3100,3100,0
20241007,174700,80782700,3100,3100,3100,3100,0
20241007,174600,80782700,3100,3100,3100,3100,172
20241007,174500,80782700,3100,3100,3100,3100,0
20241007,174400,80782700,3100,3100,3100,3100,0
20241007,174300,80782700,3100,3100,3100,3100,0
20241007,174200,80782700,3100,3100,3100,3100,0
20241007,174100,80782700,3100,3100,3100,3100,0
20241007,174000,80782700,3100,3100,3100,3100,0
20241007,173900,80782700,3100,3100,3100,3100,0
20241007,173800,80782700,3100,3100,3100,3100,0
20241007,173700,80782700,3100,3100,3100,3100,0
20241007,173600,80782700,3100,3100,3100,3100,0
20241007,173500,80782700,3100,3100,3100,3100,0
20241007,173400,80782700,3100,3100,3100,3100,0
20241007,173300,80782700,3100,3100,3100,3100,0
20241007,173200,80782700,3100,3100,3100,3100,0
20241007,173100,80782700,3100,3100,3100,3100,0
20241007,173000,80782700,3100,3100,3100,3100,0
20241007,172900,80782700,3100,3100,3100,3100,0
20241007,172800,80782700,3100,3100,3100,3100,0
20241007,172700,80782700,3100,3100,3100,3100,0
20241007,172600,80782700,3100,3100,3100,3100,0
20241007,172500,80782700,3100,3100,3100,3100,0
20241007,172400,80782700,3100,3100,3100,3100,0
20241007,172300,80782700,3100,3100,3100,3100,0
20241007,172200,80782700,3100,3100,3100,3100,0
20241007,172100,80782700,3100,3100,3100,3100,0
20241007,172000,80782700,3100,3100,3100,3100,0
20241007,171900,80782700,3100,3100,3100,3100,0
20241007,171800,80782700,3100,3100,3100,3100,0
20241007,171700,80782700,3100,3100,3100,3100,0
20241007,171600,80782700,3100,3100,3100,3100,172
20241007,171500,80782700,3100,3100,3100,3100,0
20241007,171400,80782700,3100,3100,3100,3100,0
20241007,171300,80782700,3100,3100,3100,3100,0
20241007,171200,80782700,3100,3100,3100,3100,0
20241007,171100,80782700,3100,3100,3100,3100,0
20241007,171000,80782700,3100,3100,3100,3100,0
20241007,170900,80782700,3100,3100,3100,3100,0
20241007,170800,80782700,3100,3100,3100,3100,0
20241007,170700,80782700,3100,3100,3100,3100,0
20241007,170600,80782700,3100,3100,3100,3100,0
20241007,170500,80782700,3100,3100,3100,3100,0
20241007,170400,80782700,3100,3100,3100,3100,0
20241007,170300,80782700,3100,3100,3100,3100,0
20241007,170200,80782700,3100,3100,3100,3100,0
20241007,170100,80782700,3100,3100,3100,3100,0
20241007,170000,80782700,3100,3100,3100,3100,0
20241007,165900,80782700,3100,3100,3100,3100,0
20241007,165800,80782700,3100,3100,3100,3100,0
20241007,165700,80782700,3100,3100,3100,3100,0
20241007,165600,80782700,3100,3100,3100,3100,0
20241007,165500,80782700,3100,3100,3100,3100,0
20241007,165400,80782700,3100,3100,3100,3100,0
20241007,165300,80782700,3100,3100,3100,3100,0
20241007,165200,80782700,3100,3100,3100,3100,0
20241007,165100,80782700,3100,3100,3100,3100,0
20241007,165000,80782700,3100,3100,3100,3100,0
20241007,164900,80782700,3100,3100,3100,3100,0
20241007,164800,80782700,3100,3100,3100,3100,0
20241007,164700,80782700,3100,3100,3100,3100,0
20241007,164600,80782700,3100,3100,3100,3100,172
20241007,164500,80782700,3100,3100,3100,3100,0
20241007,164400,80782700,3100,3100,3100,3100,0
20241007,164300,80782700,3100,3100,3100,3100,0
20241007,164200,80782700,3100,3100,3100,3100,0
20241007,164100,80782700,3100,3100,3100,3100,0
20241007,164000,80782700,3100,3100,3100,3100,0
20241007,163900,80782700,3100,3100,3100,3100,0
20241007,163800,80782700,3100,3100,3100,3100,0
20241007,163700,80782700,3100,3100,3100,3100,0
20241007,163600,80782700,3100,3100,3100,3100,0
20241007,163500,80782700,3100,3100,3100,3100,0
20241007,163400,80782700,3100,3100,3100,3100,0
20241007,163300,80782700,3100,3100,3100,3100,0
20241007,163200,80782700,3100,3100,3100,3100,0
20241007,163100,80782700,3100,3100,3100,3100,0
20241007,163000,80782700,3100,3100,3100,3100,0
20241007,162900,80782700,3100,3100,3100,3100,0
20241007,162800,80782700,3100,3100,3100,3100,0
20241007,162700,80782700,3100,3100,3100,3100,0
20241007,162600,80782700,3100,3100,3100,3100,0
20241007,162500,80782700,3100,3100,3100,3100,0
20241007,162400,80782700,3100,3100,3100,3100,0
20241007,162300,80782700,3100,3100,3100,3100,0
20241007,162200,80782700,3100,3100,3100,3100,0
20241007,162100,80782700,3100,3100,3100,3100,0
20241007,162000,80782700,3100,3100,3100,3100,0
20241007,161900,80782700,3100,3100,3100,3100,0
20241007,161800,80782700,3100,3100,3100,3100,0
20241007,161700,80782700,3100,3100,3100,3100,0
20241007,161600,80782700,3100,3100,3100,3100,172
20241007,161500,80782700,3100,3100,3100,3100,0
20241007,161400,80782700,3100,3100,3100,3100,0
20241007,161300,80782700,3100,3100,3100,3100,0
20241007,161200,80782700,3100,3100,3100,3100,0
20241007,161100,80782700,3100,3100,3100,3100,0
20241007,161000,80782700,3100,3100,3100,3100,0
20241007,160900,80782700,3100,3100,3100,3100,0
20241007,160800,80782700,3100,3100,3100,3100,0
20241007,160700,80782700,3100,3100,3100,3100,0
20241007,160600,80782700,3100,3100,3100,3100,0
20241007,160500,80782700,3100,3100,3100,3100,0
20241007,160400,80782700,3100,3100,3100,3100,0
20241007,160300,80782700,3100,3100,3100,3100,0
20241007,160200,80782700,3100,3100,3100,3100,0
20241007,160100,80782700,3100,3100,3100,3100,0
20241007,160000,80782700,3100,3100,3100,3100,0
20241007,155900,80782700,3100,3100,3100,3100,0
20241007,155800,80782700,3100,3100,3100,3100,0
20241007,155700,80782700,3100,3100,3100,3100,0
20241007,155600,80782700,3100,3100,3100,3100,0
20241007,155500,80782700,3100,3100,3100,3100,0
20241007,155400,80782700,3100,3100,3100,3100,0
20241007,155300,80782700,3100,3100,3100,3100,0
20241007,155200,80782700,3100,3100,3100,3100,0
20241007,155100,80782700,3100,3100,3100,3100,0
20241007,155000,80782700,3100,3100,3100,3100,0
20241007,154900,80782700,3100,3100,3100,3100,0
20241007,154800,80782700,3100,3100,3100,3100,0
20241007,154700,80782700,3100,3100,3100,3100,0
20241007,154600,80782700,3100,3100,3100,3100,172
20241007,154500,80782700,3100,3100,3100,3100,0
20241007,154400,80782700,3100,3100,3100,3100,0
20241007,154300,80782700,3100,3100,3100,3100,0
20241007,154200,80782700,3100,3100,3100,3100,0
20241007,154100,80782700,3100,3100,3100,3100,0
20241007,154000,80782700,3100,3100,3100,3100,0
20241007,153900,80782700,3100,3100,3100,3100,0
20241007,153800,80782700,3100,3100,3100,3100,0
20241007,153700,80782700,3100,3100,3100,3100,0
20241007,153600,80782700,3100,3100,3100,3100,0
20241007,153500,80782700,3100,3100,3100,3100,0
20241007,153400,80782700,3100,3100,3100,3100,0
20241007,153300,80782700,3100,3100,3100,3100,0
20241007,153200,80782700,3100,3100,3100,3100,0
20241007,153100,80782700,3100,3100,3100,3100,0
20241007,153000,80782700,3100,3100,3100,3100,172
20241007,152900,80249500,3100,3100,3100,3100,0
20241007,152800,80249500,3100,3100,3100,3100,0
20241007,152700,80249500,3100,3100,3100,3100,0
20241007,152600,80249500,3100,3100,3100,3100,0
20241007,152500,80249500,3100,3100,3100,3100,0
20241007,152400,80249500,3100,3100,3100,3100,0
20241007,152300,80249500,3100,3100,3100,3100,0
20241007,152200,80249500,3100,3100,3100,3100,0
20241007,152100,80249500,3100,3100,3100,3100,0
20241007,152000,80249500,3100,3100,3100,3100,0
20241007,151900,80249500,3100,3100,3100,3100,0
20241007,151800,80249500,3100,3095,3100,3095,150
20241007,151700,79785220,3095,3095,3095,3090,533
20241007,151600,78138085,3095,3095,3095,3095,3
20241007,151500,78128800,3095,3095,3095,3095,23
20241007,151400,78057615,3095,3095,3095,3095,20
20241007,151300,77995715,3095,3095,3095,3095,54
20241007,151200,77828585,3095,3095,3095,3095,21
20241007,151100,77763590,3095,3095,3095,3095,22
20241007,151000,77695500,3095,3095,3095,3095,31
20241007,150900,77599555,3095,3095,3095,3095,22
20241007,150800,77531465,3095,3095,3095,3095,21
20241007,150700,77466470,3095,3095,3095,3095,0
20241007,150600,77466470,3095,3095,3095,3095,23
20241007,150500,77395285,3095,3095,3095,3095,19
20241007,150400,77336480,3095,3095,3095,3095,24
20241007,150300,77262200,3095,3095,3095,3095,20
20241007,150200,77200300,3095,3095,3095,3095,41
20241007,150100,77073405,3100,3100,3100,3100,19
20241007,150000,77014505,3100,3100,3100,3100,21
20241007,145900,76949405,3100,3100,3100,3100,23
20241007,145800,76878105,3100,3100,3100,3100,100
20241007,145700,76568105,3100,3100,3100,3100,174
20241007,145600,76028705,3100,3100,3100,3100,23
20241007,145500,75957405,3100,3100,3100,3100,41
20241007,145400,75830305,3095,3095,3095,3095,200
20241007,145300,75211305,3100,3095,3100,3095,906
20241007,145200,72407220,3095,3095,3095,3095,19
20241007,145100,72348415,3095,3095,3095,3095,0
20241007,145000,72348415,3095,3095,3095,3095,24
20241007,144900,72274135,3095,3095,3095,3095,20
20241007,144800,72212235,3095,3095,3095,3095,18
20241007,144700,72156525,3095,3095,3095,3095,420
20241007,144600,70856625,3095,3095,3095,3095,0
20241007,144500,70856625,3095,3095,3095,3095,25
20241007,144400,70779250,3095,3095,3095,3095,23
20241007,144300,70708065,3095,3095,3095,3095,20
20241007,144200,70646165,3095,3095,3095,3095,0
20241007,144100,70646165,3095,3095,3095,3095,20
20241007,144000,70584265,3095,3095,3095,3095,20
20241007,143900,70522365,3095,3095,3095,3095,18
20241007,143800,70466655,3095,3095,3095,3095,709
20241007,143700,68272300,3095,3095,3095,3095,600
20241007,143600,66415300,3095,3095,3095,3095,0
20241007,143500,66415300,3095,3095,3095,3095,20
20241007,143400,66353400,3095,3095,3095,3095,20
20241007,143300,66291500,3095,3095,3095,3095,24
20241007,143200,66217220,3095,3095,3095,3095,0
20241007,143100,66217220,3095,3095,3095,3095,23
20241007,143000,66146035,3095,3095,3095,3095,23
20241007,142900,66074850,3095,3095,3095,3095,21
20241007,142800,66009855,3095,3095,3095,3095,21
20241007,142700,65944860,3095,3095,3095,3095,0
20241007,142600,65944860,3095,3095,3095,3095,18
20241007,142500,65889150,3095,3100,3100,3095,32
20241007,142400,65790060,3095,3095,3100,3095,20
20241007,142300,65728155,3095,3095,3095,3095,23
20241007,142200,65656970,3095,3095,3095,3095,1
20241007,142100,65653875,3095,3095,3095,3095,28
20241007,142000,65567215,3095,3100,3100,3095,20
20241007,141900,65505310,3095,3095,3095,3095,20
20241007,141800,65443410,3090,3100,3100,3090,80
20241007,141700,65196090,3095,3095,3095,3095,110
20241007,141600,64855640,3095,3095,3095,3095,21
20241007,141500,64790645,3095,3095,3095,3095,21
20241007,141400,64725650,3095,3095,3095,3095,19
20241007,141300,64666845,3095,3095,3095,3095,50
20241007,141200,64512095,3095,3095,3095,3095,18
20241007,141100,64456385,3095,3095,3095,3095,18
20241007,141000,64400675,3095,3100,3100,3095,21
20241007,140900,64335580,3100,3100,3100,3100,18
20241007,140800,64279780,3100,3100,3100,3100,0
20241007,140700,64279780,3100,3100,3100,3100,22
20241007,140600,64211580,3100,3100,3100,3100,19
20241007,140500,64152680,3100,3100,3100,3100,18
20241007,140400,64096880,3100,3100,3100,3100,21
20241007,140300,64031780,3100,3100,3100,3100,0
20241007,140200,64031780,3100,3100,3100,3100,39
20241007,140100,63910880,3095,3095,3095,3095,0
20241007,140000,63910880,3095,3095,3095,3095,20
20241007,135900,63848980,3095,3095,3095,3095,22
20241007,135800,63780890,3095,3095,3095,3095,0
20241007,135700,63780890,3095,3095,3095,3095,42
20241007,135600,63650900,3095,3095,3095,3095,0
20241007,135500,63650900,3095,3095,3095,3095,18
20241007,135400,63595190,3095,3095,3095,3095,20
20241007,135300,63533290,3095,3095,3095,3095,41
20241007,135200,63406395,3100,3100,3100,3100,18
20241007,135100,63350595,3100,3100,3100,3100,18
20241007,135000,63294795,3100,3100,3100,3100,40
20241007,134900,63170795,3100,3100,3100,3100,0
20241007,134800,63170795,3100,3100,3100,3100,1
20241007,134700,63167695,3095,3095,3095,3095,36
20241007,134600,63056275,3095,3095,3095,3095,0
20241007,134500,63056275,3095,3095,3095,3095,20
20241007,134400,62994375,3100,3095,3100,3095,21
20241007,134300,62929370,3095,3095,3095,3095,21
20241007,134200,62864375,3100,3100,3100,3100,20
20241007,134100,62802375,3100,3100,3100,3100,20
20241007,134000,62740375,3100,3095,3100,3095,70
20241007,133900,62523720,3095,3095,3095,3095,21
20241007,133800,62458725,3100,3100,3100,3100,1
20241007,133700,62455625,3095,3095,3095,3095,1028
20241007,133600,59273965,3100,3100,3100,3095,91
20241007,133500,58991975,3100,3100,3100,3100,18
20241007,133400,58936175,3100,3100,3100,3100,0
20241007,133300,58936175,3100,3100,3100,3100,17
20241007,133200,58883475,3100,3100,3100,3100,19
20241007,133100,58824575,3100,3100,3100,3100,19
20241007,133000,58765675,3100,3100,3100,3100,18
20241007,132900,58709875,3100,3100,3100,3100,0
20241007,132800,58709875,3100,3100,3100,3100,22
20241007,132700,58641675,3100,3100,3100,3100,20
20241007,132600,58579675,3100,3100,3100,3100,20
20241007,132500,58517675,3100,3100,3100,3100,20
20241007,132400,58455675,3100,3100,3100,3100,0
20241007,132300,58455675,3100,3100,3100,3100,21
20241007,132200,58390575,3100,3100,3100,3100,19
20241007,132100,58331675,3100,3100,3100,3100,19
20241007,132000,58272775,3100,3100,3100,3100,21
20241007,131900,58207675,3100,3100,3100,3100,0
20241007,131800,58207675,3100,3100,3100,3100,18
20241007,131700,58151875,3100,3100,3100,3100,19
20241007,131600,58092975,3100,3100,3100,3100,18
20241007,131500,58037175,3095,3100,3100,3095,19
20241007,131400,57978280,3100,3100,3100,3100,0
20241007,131300,57978280,3100,3100,3100,3100,17
20241007,131200,57925580,3100,3100,3100,3100,18
20241007,131100,57869780,3100,3100,3100,3100,17
20241007,131000,57817080,3100,3100,3100,3100,18
20241007,130900,57761280,3100,3100,3100,3100,0
20241007,130800,57761280,3100,3100,3100,3100,19
20241007,130700,57702380,3100,3100,3100,3100,19
20241007,130600,57643480,3100,3100,3100,3100,17
20241007,130500,57590780,3100,3100,3100,3100,43
20241007,130400,57457480,3100,3100,3100,3100,10
20241007,130300,57426480,3100,3100,3100,3100,21
20241007,130200,57361380,3100,3100,3100,3100,21
20241007,130100,57296280,3100,3100,3100,3100,21
20241007,130000,57231180,3100,3100,3100,3100,0
20241007,125900,57231180,3100,3100,3100,3100,20
20241007,125800,57169180,3100,3100,3100,3100,17
20241007,125700,57116480,3100,3100,3100,3100,22
20241007,125600,57048280,3100,3100,3100,3100,21
20241007,125500,56983180,3100,3100,3100,3100,100
20241007,125400,56673180,3100,3100,3100,3100,18
20241007,125300,56617380,3100,3100,3100,3100,1
20241007,125200,56614280,3100,3100,3100,3100,21
20241007,125100,56549180,3100,3100,3100,3100,170
20241007,125000,56022180,3100,3100,3100,3100,19
20241007,124900,55963280,3100,3100,3100,3100,24
20241007,124800,55888880,3100,3095,3100,3095,67
20241007,124700,55681505,3095,3095,3095,3095,19
20241007,124600,55622700,3095,3095,3095,3095,22
20241007,124500,55554610,3095,3095,3095,3095,19
20241007,124400,55495805,3095,3095,3095,3095,22
20241007,124300,55427715,3095,3095,3095,3095,0
20241007,124200,55427715,3095,3100,3100,3095,21
20241007,124100,55362715,3095,3095,3095,3095,19
20241007,124000,55303910,3095,3095,3095,3095,19
20241007,123900,55245105,3095,3095,3095,3095,0
20241007,123800,55245105,3095,3095,3100,3095,29
20241007,123700,55155345,3095,3095,3095,3095,21
20241007,123600,55090350,3095,3095,3095,3095,27
20241007,123500,55006785,3095,3095,3095,3095,20
20241007,123400,54944885,3095,3100,3100,3095,31
20241007,123300,54848890,3100,3100,3100,3100,23
20241007,123200,54777590,3100,3100,3100,3100,22
20241007,123100,54709390,3100,3100,3100,3100,28
20241007,123000,54622590,3100,3100,3100,3100,0
20241007,122900,54622590,3100,3100,3100,3100,22
20241007,122800,54554390,3100,3100,3100,3100,20
20241007,122700,54492390,3100,3100,3100,3100,22
20241007,122600,54424190,3100,3100,3100,3100,21
20241007,122500,54359090,3100,3100,3100,3100,0
20241007,122400,54359090,3100,3100,3100,3100,21
20241007,122300,54293990,3100,3100,3100,3100,22
20241007,122200,54225790,3100,3100,3100,3100,23
20241007,122100,54154490,3100,3100,3100,3100,30
20241007,122000,54061490,3095,3100,3100,3095,39
20241007,121900,53940670,3100,3100,3100,3100,17
20241007,121800,53887970,3100,3100,3100,3100,21
20241007,121700,53822870,3100,3100,3100,3100,19
20241007,121600,53763970,3100,3100,3100,3100,0
20241007,121500,53763970,3100,3100,3100,3100,20
20241007,121400,53701970,3100,3100,3100,3100,29
20241007,121300,53612070,3100,3100,3100,3100,22
20241007,121200,53543870,3100,3100,3100,3100,0
20241007,121100,53543870,3100,3100,3100,3100,18
20241007,121000,53488070,3100,3100,3100,3100,17
20241007,120900,53435370,3095,3100,3100,3095,48
20241007,120800,53286720,3100,3100,3100,3100,21
20241007,120700,53221620,3100,3100,3100,3100,0
20241007,120600,53221620,3100,3100,3100,3100,41
20241007,120500,53094520,3095,3095,3095,3095,80
20241007,120400,52846920,3100,3100,3100,3100,22
20241007,120300,52778720,3100,3100,3100,3100,21
20241007,120200,52713620,3100,3100,3100,3100,0
20241007,120100,52713620,3100,3095,3100,3090,423
20241007,120000,51406280,3100,3100,3100,3100,19
20241007,115900,51347380,3095,3100,3100,3095,20
20241007,115800,51285385,3100,3100,3100,3100,0
20241007,115700,51285385,3100,3100,3100,3100,19
20241007,115600,51226485,3095,3100,3100,3095,38
20241007,115500,51108775,3100,3100,3100,3100,22
20241007,115400,51040575,3100,3100,3100,3100,19
20241007,115300,50981675,3100,3100,3100,3100,0
20241007,115200,50981675,3100,3100,3100,3100,21
20241007,115100,50916575,3100,3100,3100,3100,21
20241007,115000,50851475,3100,3100,3100,3100,17
20241007,114900,50798775,3100,3100,3100,3100,0
20241007,114800,50798775,3100,3100,3100,3100,19
20241007,114700,50739875,3100,3100,3100,3100,22
20241007,114600,50671675,3095,3100,3100,3095,363
20241007,114500,49546475,3100,3100,3100,3100,20
20241007,114400,49484475,3100,3100,3100,3100,0
20241007,114300,49484475,3100,3100,3100,3100,18
20241007,114200,49428675,3100,3100,3100,3100,18
20241007,114100,49372875,3100,3100,3100,3100,20
20241007,114000,49310875,3100,3100,3100,3100,0
20241007,113900,49310875,3100,3100,3100,3100,21
20241007,113800,49245775,3100,3100,3100,3100,18
20241007,113700,49189975,3100,3100,3100,3100,19
20241007,113600,49131075,3100,3100,3100,3100,21
20241007,113500,49065975,3100,3100,3100,3100,0
20241007,113400,49065975,3100,3100,3100,3100,20
20241007,113300,49003975,3100,3100,3100,3100,19
20241007,113200,48945075,3100,3100,3100,3100,18
20241007,113100,48889275,3095,3100,3100,3095,24
20241007,113000,48814880,3100,3100,3100,3100,0
20241007,112900,48814880,3100,3100,3100,3100,18
20241007,112800,48759080,3100,3100,3100,3100,23
20241007,112700,48687780,3100,3100,3100,3100,83
20241007,112600,48430480,3100,3100,3100,3100,0
20241007,112500,48430480,3100,3100,3100,3100,17
20241007,112400,48377780,3100,3100,3100,3100,21
20241007,112300,48312680,3100,3100,3100,3100,20
20241007,112200,48250680,3100,3100,3100,3100,17
20241007,112100,48197980,3100,3100,3100,3100,0
20241007,112000,48197980,3100,3100,3100,3100,21
20241007,111900,48132880,3095,3095,3095,3095,21
20241007,111800,48067885,3095,3095,3095,3095,23
20241007,111700,47996700,3095,3095,3095,3095,0
20241007,111600,47996700,3095,3095,3095,3095,21
20241007,111500,47931705,3095,3095,3095,3095,17
20241007,111400,47879090,3095,3095,3095,3095,21
20241007,111300,47814095,3095,3095,3095,3095,18
20241007,111200,47758385,3095,3095,3095,3095,100
20241007,111100,47448885,3095,3095,3095,3095,19
20241007,111000,47390080,3095,3095,3095,3095,19
20241007,110900,47331275,3100,3095,3100,3095,174
20241007,110800,46792740,3095,3095,3095,3095,0
20241007,110700,46792740,3095,3095,3095,3095,19
20241007,110600,46733935,3095,3095,3095,3095,17
20241007,110500,46681320,3095,3095,3095,3095,19
20241007,110400,46622515,3095,3095,3095,3095,71
20241007,110300,46402770,3095,3095,3095,3095,0
20241007,110200,46402770,3095,3095,3095,3095,18
20241007,110100,46347060,3095,3095,3095,3095,20
20241007,110000,46285160,3095,3095,3095,3095,20
20241007,105900,46223260,3095,3095,3095,3095,0
20241007,105800,46223260,3095,3090,3095,3090,27
20241007,105700,46139700,3095,3095,3095,3095,8855
20241007,105600,18733475,3095,3095,3095,3095,20
20241007,105500,18671575,3095,3095,3095,3095,21
20241007,105400,18606580,3095,3095,3095,3095,0
20241007,105300,18606580,3095,3095,3095,3095,21
20241007,105200,18541585,3095,3095,3095,3095,19
20241007,105100,18482780,3095,3095,3095,3095,17
20241007,105000,18430165,3095,3095,3095,3095,22
20241007,104900,18362075,3095,3095,3095,3095,0
20241007,104800,18362075,3095,3095,3095,3095,20
20241007,104700,18300175,3095,3095,3095,3095,18
20241007,104600,18244465,3095,3095,3095,3095,17
20241007,104500,18191850,3095,3095,3095,3095,0
20241007,104400,18191850,3095,3095,3095,3095,17
20241007,104300,18139235,3090,3095,3095,3090,28
20241007,104200,18052620,3095,3095,3095,3095,20
20241007,104100,17990720,3095,3095,3095,3095,21
20241007,104000,17925725,3095,3095,3095,3095,0
20241007,103900,17925725,3095,3095,3095,3095,21
20241007,103800,17860730,3095,3095,3095,3095,21
20241007,103700,17795735,3095,3095,3095,3095,19
20241007,103600,17736930,3095,3095,3095,3095,0
20241007,103500,17736930,3095,3095,3095,3095,23
20241007,103400,17665745,3095,3095,3095,3095,20
20241007,103300,17603845,3095,3100,3100,3095,428
20241007,103200,16279085,3100,3100,3100,3100,19
20241007,103100,16220185,3100,3100,3100,3100,0
20241007,103000,16220185,3100,3100,3100,3100,21
20241007,102900,16155085,3100,3100,3100,3100,23
20241007,102800,16083785,3100,3100,3100,3100,44
20241007,102700,15947385,3100,3100,3100,3100,0
20241007,102600,15947385,3100,3100,3100,3100,0
20241007,102500,15947385,3100,3100,3100,3100,37
20241007,102400,15832685,3100,3100,3100,3100,0
20241007,102300,15832685,3100,3100,3100,3100,36
20241007,102200,15721085,3100,3100,3100,3100,10
20241007,102100,15690085,3100,3100,3100,3100,0
20241007,102000,15690085,3100,3095,3100,3095,46
20241007,101900,15547590,3095,3095,3095,3095,23
20241007,101800,15476405,3100,3095,3100,3095,24
20241007,101700,15402100,3095,3095,3095,3095,0
20241007,101600,15402100,3095,3095,3095,3095,470
20241007,101500,13947450,3100,3100,3100,3100,21
20241007,101400,13882350,3100,3100,3100,3100,16
20241007,101300,13832750,3095,3095,3095,3095,0
20241007,101200,13832750,3095,3095,3095,3095,17
20241007,101100,13780135,3095,3095,3095,3090,56
20241007,101000,13606865,3100,3100,3100,3100,37
20241007,100900,13492165,3100,3100,3100,3100,0
20241007,100800,13492165,3100,3100,3100,3100,100
20241007,100700,13182165,3100,3100,3100,3100,45
20241007,100600,13042665,3100,3100,3100,3100,1
20241007,100500,13039565,3100,3095,3100,3095,1023
20241007,100400,9873370,3095,3095,3095,3095,0
20241007,100300,9873370,3095,3095,3095,3095,22
20241007,100200,9805280,3095,3095,3095,3095,21
20241007,100100,9740285,3095,3095,3095,3095,18
20241007,100000,9684575,3095,3095,3095,3095,52
20241007,095900,9523635,3090,3090,3090,3090,0
20241007,095800,9523635,3090,3090,3090,3090,43
20241007,095700,9390765,3095,3095,3095,3095,0
20241007,095600,9390765,3095,3095,3095,3095,0
20241007,095500,9390765,3095,3095,3095,3095,47
20241007,095400,9245300,3095,3095,3095,3095,0
20241007,095300,9245300,3095,3085,3095,3080,103
20241007,095200,8927530,3085,3085,3085,3085,520
20241007,095100,7323330,3085,3085,3085,3085,0
20241007,095000,7323330,3085,3085,3085,3085,10
20241007,094900,7292480,3085,3085,3085,3085,0
20241007,094800,7292480,3085,3085,3085,3085,0
20241007,094700,7292480,3085,3080,3085,3080,71
20241007,094600,7073465,3085,3085,3085,3085,0
20241007,094500,7073465,3085,3085,3085,3085,48
20241007,094400,6925385,3085,3085,3085,3085,0
20241007,094300,6925385,3085,3090,3090,3085,650
20241007,094200,4920115,3095,3095,3095,3095,0
20241007,094100,4920115,3095,3095,3095,3095,1
20241007,094000,4917020,3095,3095,3095,3095,46
20241007,093900,4774650,3095,3095,3095,3095,6
20241007,093800,4756080,3095,3095,3095,3095,1
20241007,093700,4752985,3095,3095,3095,3095,20
20241007,093600,4691085,3095,3085,3095,3085,8
20241007,093500,4666340,3085,3085,3085,3085,1
20241007,093400,4663255,3095,3095,3095,3095,0
20241007,093300,4663255,3095,3095,3095,3095,18
20241007,093200,4607545,3090,3090,3090,3090,316
20241007,093100,3631105,3095,3095,3095,3095,0
20241007,093000,3631105,3095,3095,3095,3095,8
20241007,092900,3606345,3090,3090,3090,3090,32
20241007,092800,3507465,3095,3095,3095,3095,7
20241007,092700,3485800,3095,3095,3095,3095,0
20241007,092600,3485800,3095,3095,3095,3095,35
20241007,092500,3377475,3095,3095,3095,3095,1
20241007,092400,3374380,3095,3095,3095,3095,0
20241007,092300,3374380,3095,3095,3095,3095,9
20241007,092200,3346525,3095,3095,3095,3095,0
20241007,092100,3346525,3095,3095,3095,3095,6
20241007,092000,3327955,3090,3095,3095,3090,670
20241007,091900,1255880,3090,3090,3090,3090,5
20241007,091800,1240430,3095,3095,3095,3095,1
20241007,091700,1237335,3095,3095,3095,3095,1
20241007,091600,1234240,3095,3090,3095,3090,7
20241007,091500,1212585,3095,3095,3095,3095,0
20241007,091400,1212585,3095,3095,3095,3095,0
20241007,091300,1212585,3095,3095,3095,3095,0
20241007,091200,1212585,3095,3090,3095,3090,48
20241007,091100,1064240,3100,3100,3100,3100,0
20241007,091000,1064240,3100,3100,3100,3100,0
20241007,090900,1064240,3100,3100,3100,3100,0
20241007,090800,1064240,3100,3100,3100,3100,0
20241007,090700,1064240,3100,3100,3100,3100,0
20241007,090600,1064240,3100,3100,3100,3100,0
20241007,090500,1064240,3100,3100,3100,3100,0
20241007,090400,1064240,3100,3090,3100,3090,6
20241007,090300,1045690,3090,3090,3090,3090,153
20241007,090200,572920,3110,3110,3110,3110,0
20241007,090100,572920,3110,3095,3110,3095,28
20241007,090000,486230,3120,3095,3120,3095,157