KissMeData/376980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215000,93519550,4960,4960,4960,4960,388
20241007,214900,93519550,4960,4960,4960,4960,0
20241007,214800,93519550,4960,4960,4960,4960,0
20241007,214700,93519550,4960,4960,4960,4960,0
20241007,214600,93519550,4960,4960,4960,4960,0
20241007,214500,93519550,4960,4960,4960,4960,0
20241007,214400,93519550,4960,4960,4960,4960,0
20241007,214300,93519550,4960,4960,4960,4960,0
20241007,214200,93519550,4960,4960,4960,4960,0
20241007,214100,93519550,4960,4960,4960,4960,0
20241007,214000,93519550,4960,4960,4960,4960,0
20241007,213900,93519550,4960,4960,4960,4960,0
20241007,213800,93519550,4960,4960,4960,4960,0
20241007,213700,93519550,4960,4960,4960,4960,0
20241007,213600,93519550,4960,4960,4960,4960,0
20241007,213500,93519550,4960,4960,4960,4960,0
20241007,213400,93519550,4960,4960,4960,4960,0
20241007,213300,93519550,4960,4960,4960,4960,0
20241007,213200,93519550,4960,4960,4960,4960,0
20241007,213100,93519550,4960,4960,4960,4960,0
20241007,213000,93519550,4960,4960,4960,4960,0
20241007,212900,93519550,4960,4960,4960,4960,0
20241007,212800,93519550,4960,4960,4960,4960,0
20241007,212700,93519550,4960,4960,4960,4960,0
20241007,212600,93519550,4960,4960,4960,4960,0
20241007,212500,93519550,4960,4960,4960,4960,0
20241007,212400,93519550,4960,4960,4960,4960,0
20241007,212300,93519550,4960,4960,4960,4960,0
20241007,212200,93519550,4960,4960,4960,4960,0
20241007,212100,93519550,4960,4960,4960,4960,0
20241007,212000,93519550,4960,4960,4960,4960,388
20241007,211900,93519550,4960,4960,4960,4960,0
20241007,211800,93519550,4960,4960,4960,4960,0
20241007,211700,93519550,4960,4960,4960,4960,0
20241007,211600,93519550,4960,4960,4960,4960,0
20241007,211500,93519550,4960,4960,4960,4960,0
20241007,211400,93519550,4960,4960,4960,4960,0
20241007,211300,93519550,4960,4960,4960,4960,0
20241007,211200,93519550,4960,4960,4960,4960,0
20241007,211100,93519550,4960,4960,4960,4960,0
20241007,211000,93519550,4960,4960,4960,4960,0
20241007,210900,93519550,4960,4960,4960,4960,0
20241007,210800,93519550,4960,4960,4960,4960,0
20241007,210700,93519550,4960,4960,4960,4960,0
20241007,210600,93519550,4960,4960,4960,4960,0
20241007,210500,93519550,4960,4960,4960,4960,0
20241007,210400,93519550,4960,4960,4960,4960,0
20241007,210300,93519550,4960,4960,4960,4960,0
20241007,210200,93519550,4960,4960,4960,4960,0
20241007,210100,93519550,4960,4960,4960,4960,0
20241007,210000,93519550,4960,4960,4960,4960,0
20241007,205900,93519550,4960,4960,4960,4960,0
20241007,205800,93519550,4960,4960,4960,4960,0
20241007,205700,93519550,4960,4960,4960,4960,0
20241007,205600,93519550,4960,4960,4960,4960,0
20241007,205500,93519550,4960,4960,4960,4960,0
20241007,205400,93519550,4960,4960,4960,4960,0
20241007,205300,93519550,4960,4960,4960,4960,0
20241007,205200,93519550,4960,4960,4960,4960,0
20241007,205100,93519550,4960,4960,4960,4960,0
20241007,205000,93519550,4960,4960,4960,4960,388
20241007,204900,93519550,4960,4960,4960,4960,0
20241007,204800,93519550,4960,4960,4960,4960,0
20241007,204700,93519550,4960,4960,4960,4960,0
20241007,204600,93519550,4960,4960,4960,4960,0
20241007,204500,93519550,4960,4960,4960,4960,0
20241007,204400,93519550,4960,4960,4960,4960,0
20241007,204300,93519550,4960,4960,4960,4960,0
20241007,204200,93519550,4960,4960,4960,4960,0
20241007,204100,93519550,4960,4960,4960,4960,0
20241007,204000,93519550,4960,4960,4960,4960,0
20241007,203900,93519550,4960,4960,4960,4960,0
20241007,203800,93519550,4960,4960,4960,4960,0
20241007,203700,93519550,4960,4960,4960,4960,0
20241007,203600,93519550,4960,4960,4960,4960,0
20241007,203500,93519550,4960,4960,4960,4960,0
20241007,203400,93519550,4960,4960,4960,4960,0
20241007,203300,93519550,4960,4960,4960,4960,0
20241007,203200,93519550,4960,4960,4960,4960,0
20241007,203100,93519550,4960,4960,4960,4960,0
20241007,203000,93519550,4960,4960,4960,4960,0
20241007,202900,93519550,4960,4960,4960,4960,0
20241007,202800,93519550,4960,4960,4960,4960,0
20241007,202700,93519550,4960,4960,4960,4960,0
20241007,202600,93519550,4960,4960,4960,4960,0
20241007,202500,93519550,4960,4960,4960,4960,0
20241007,202400,93519550,4960,4960,4960,4960,0
20241007,202300,93519550,4960,4960,4960,4960,0
20241007,202200,93519550,4960,4960,4960,4960,0
20241007,202100,93519550,4960,4960,4960,4960,0
20241007,202000,93519550,4960,4960,4960,4960,388
20241007,201900,93519550,4960,4960,4960,4960,0
20241007,201800,93519550,4960,4960,4960,4960,0
20241007,201700,93519550,4960,4960,4960,4960,0
20241007,201600,93519550,4960,4960,4960,4960,0
20241007,201500,93519550,4960,4960,4960,4960,0
20241007,201400,93519550,4960,4960,4960,4960,0
20241007,201300,93519550,4960,4960,4960,4960,0
20241007,201200,93519550,4960,4960,4960,4960,0
20241007,201100,93519550,4960,4960,4960,4960,0
20241007,201000,93519550,4960,4960,4960,4960,0
20241007,200900,93519550,4960,4960,4960,4960,0
20241007,200800,93519550,4960,4960,4960,4960,0
20241007,200700,93519550,4960,4960,4960,4960,0
20241007,200600,93519550,4960,4960,4960,4960,0
20241007,200500,93519550,4960,4960,4960,4960,0
20241007,200400,93519550,4960,4960,4960,4960,0
20241007,200300,93519550,4960,4960,4960,4960,0
20241007,200200,93519550,4960,4960,4960,4960,0
20241007,200100,93519550,4960,4960,4960,4960,0
20241007,200000,93519550,4960,4960,4960,4960,0
20241007,195900,93519550,4960,4960,4960,4960,0
20241007,195800,93519550,4960,4960,4960,4960,0
20241007,195700,93519550,4960,4960,4960,4960,0
20241007,195600,93519550,4960,4960,4960,4960,0
20241007,195500,93519550,4960,4960,4960,4960,0
20241007,195400,93519550,4960,4960,4960,4960,0
20241007,195300,93519550,4960,4960,4960,4960,0
20241007,195200,93519550,4960,4960,4960,4960,0
20241007,195100,93519550,4960,4960,4960,4960,0
20241007,195000,93519550,4960,4960,4960,4960,388
20241007,194900,93519550,4960,4960,4960,4960,0
20241007,194800,93519550,4960,4960,4960,4960,0
20241007,194700,93519550,4960,4960,4960,4960,0
20241007,194600,93519550,4960,4960,4960,4960,0
20241007,194500,93519550,4960,4960,4960,4960,0
20241007,194400,93519550,4960,4960,4960,4960,0
20241007,194300,93519550,4960,4960,4960,4960,0
20241007,194200,93519550,4960,4960,4960,4960,0
20241007,194100,93519550,4960,4960,4960,4960,0
20241007,194000,93519550,4960,4960,4960,4960,0
20241007,193900,93519550,4960,4960,4960,4960,0
20241007,193800,93519550,4960,4960,4960,4960,0
20241007,193700,93519550,4960,4960,4960,4960,0
20241007,193600,93519550,4960,4960,4960,4960,0
20241007,193500,93519550,4960,4960,4960,4960,0
20241007,193400,93519550,4960,4960,4960,4960,0
20241007,193300,93519550,4960,4960,4960,4960,0
20241007,193200,93519550,4960,4960,4960,4960,0
20241007,193100,93519550,4960,4960,4960,4960,0
20241007,193000,93519550,4960,4960,4960,4960,0
20241007,192900,93519550,4960,4960,4960,4960,0
20241007,192800,93519550,4960,4960,4960,4960,0
20241007,192700,93519550,4960,4960,4960,4960,0
20241007,192600,93519550,4960,4960,4960,4960,0
20241007,192500,93519550,4960,4960,4960,4960,0
20241007,192400,93519550,4960,4960,4960,4960,0
20241007,192300,93519550,4960,4960,4960,4960,0
20241007,192200,93519550,4960,4960,4960,4960,0
20241007,192100,93519550,4960,4960,4960,4960,0
20241007,192000,93519550,4960,4960,4960,4960,388
20241007,191900,93519550,4960,4960,4960,4960,0
20241007,191800,93519550,4960,4960,4960,4960,0
20241007,191700,93519550,4960,4960,4960,4960,0
20241007,191600,93519550,4960,4960,4960,4960,0
20241007,191500,93519550,4960,4960,4960,4960,0
20241007,191400,93519550,4960,4960,4960,4960,0
20241007,191300,93519550,4960,4960,4960,4960,0
20241007,191200,93519550,4960,4960,4960,4960,0
20241007,191100,93519550,4960,4960,4960,4960,0
20241007,191000,93519550,4960,4960,4960,4960,0
20241007,190900,93519550,4960,4960,4960,4960,0
20241007,190800,93519550,4960,4960,4960,4960,0
20241007,190700,93519550,4960,4960,4960,4960,0
20241007,190600,93519550,4960,4960,4960,4960,0
20241007,190500,93519550,4960,4960,4960,4960,0
20241007,190400,93519550,4960,4960,4960,4960,0
20241007,190300,93519550,4960,4960,4960,4960,0
20241007,190200,93519550,4960,4960,4960,4960,0
20241007,190100,93519550,4960,4960,4960,4960,0
20241007,190000,93519550,4960,4960,4960,4960,0
20241007,185900,93519550,4960,4960,4960,4960,0
20241007,185800,93519550,4960,4960,4960,4960,0
20241007,185700,93519550,4960,4960,4960,4960,0
20241007,185600,93519550,4960,4960,4960,4960,0
20241007,185500,93519550,4960,4960,4960,4960,0
20241007,185400,93519550,4960,4960,4960,4960,0
20241007,185300,93519550,4960,4960,4960,4960,0
20241007,185200,93519550,4960,4960,4960,4960,0
20241007,185100,93519550,4960,4960,4960,4960,0
20241007,185000,93519550,4960,4960,4960,4960,388
20241007,184900,93519550,4960,4960,4960,4960,0
20241007,184800,93519550,4960,4960,4960,4960,0
20241007,184700,93519550,4960,4960,4960,4960,0
20241007,184600,93519550,4960,4960,4960,4960,0
20241007,184500,93519550,4960,4960,4960,4960,0
20241007,184400,93519550,4960,4960,4960,4960,0
20241007,184300,93519550,4960,4960,4960,4960,0
20241007,184200,93519550,4960,4960,4960,4960,0
20241007,184100,93519550,4960,4960,4960,4960,0
20241007,184000,93519550,4960,4960,4960,4960,0
20241007,183900,93519550,4960,4960,4960,4960,0
20241007,183800,93519550,4960,4960,4960,4960,0
20241007,183700,93519550,4960,4960,4960,4960,0
20241007,183600,93519550,4960,4960,4960,4960,0
20241007,183500,93519550,4960,4960,4960,4960,0
20241007,183400,93519550,4960,4960,4960,4960,0
20241007,183300,93519550,4960,4960,4960,4960,0
20241007,183200,93519550,4960,4960,4960,4960,0
20241007,183100,93519550,4960,4960,4960,4960,0
20241007,183000,93519550,4960,4960,4960,4960,0
20241007,182900,93519550,4960,4960,4960,4960,0
20241007,182800,93519550,4960,4960,4960,4960,0
20241007,182700,93519550,4960,4960,4960,4960,0
20241007,182600,93519550,4960,4960,4960,4960,0
20241007,182500,93519550,4960,4960,4960,4960,0
20241007,182400,93519550,4960,4960,4960,4960,0
20241007,182300,93519550,4960,4960,4960,4960,0
20241007,182200,93519550,4960,4960,4960,4960,0
20241007,182100,93519550,4960,4960,4960,4960,0
20241007,182000,93519550,4960,4960,4960,4960,388
20241007,181900,93519550,4960,4960,4960,4960,0
20241007,181800,93519550,4960,4960,4960,4960,0
20241007,181700,93519550,4960,4960,4960,4960,0
20241007,181600,93519550,4960,4960,4960,4960,0
20241007,181500,93519550,4960,4960,4960,4960,0
20241007,181400,93519550,4960,4960,4960,4960,0
20241007,181300,93519550,4960,4960,4960,4960,0
20241007,181200,93519550,4960,4960,4960,4960,0
20241007,181100,93519550,4960,4960,4960,4960,0
20241007,181000,93519550,4960,4960,4960,4960,0
20241007,180900,93519550,4960,4960,4960,4960,0
20241007,180800,93519550,4960,4960,4960,4960,0
20241007,180700,93519550,4960,4960,4960,4960,0
20241007,180600,93519550,4960,4960,4960,4960,0
20241007,180500,93519550,4960,4960,4960,4960,0
20241007,180400,93519550,4960,4960,4960,4960,0
20241007,180300,93519550,4960,4960,4960,4960,0
20241007,180200,93519550,4960,4960,4960,4960,0
20241007,180100,93519550,4960,4960,4960,4960,0
20241007,180000,93519550,4960,4960,4960,4960,0
20241007,175900,93519550,4960,4960,4960,4960,0
20241007,175800,93519550,4960,4960,4960,4960,0
20241007,175700,93519550,4960,4960,4960,4960,0
20241007,175600,93519550,4960,4960,4960,4960,0
20241007,175500,93519550,4960,4960,4960,4960,0
20241007,175400,93519550,4960,4960,4960,4960,0
20241007,175300,93519550,4960,4960,4960,4960,0
20241007,175200,93519550,4960,4960,4960,4960,0
20241007,175100,93519550,4960,4960,4960,4960,0
20241007,175000,93519550,4960,4960,4960,4960,388
20241007,174900,93519550,4960,4960,4960,4960,0
20241007,174800,93519550,4960,4960,4960,4960,0
20241007,174700,93519550,4960,4960,4960,4960,0
20241007,174600,93519550,4960,4960,4960,4960,0
20241007,174500,93519550,4960,4960,4960,4960,0
20241007,174400,93519550,4960,4960,4960,4960,0
20241007,174300,93519550,4960,4960,4960,4960,0
20241007,174200,93519550,4960,4960,4960,4960,0
20241007,174100,93519550,4960,4960,4960,4960,0
20241007,174000,93519550,4960,4960,4960,4960,0
20241007,173900,93519550,4960,4960,4960,4960,0
20241007,173800,93519550,4960,4960,4960,4960,0
20241007,173700,93519550,4960,4960,4960,4960,0
20241007,173600,93519550,4960,4960,4960,4960,0
20241007,173500,93519550,4960,4960,4960,4960,0
20241007,173400,93519550,4960,4960,4960,4960,0
20241007,173300,93519550,4960,4960,4960,4960,0
20241007,173200,93519550,4960,4960,4960,4960,0
20241007,173100,93519550,4960,4960,4960,4960,0
20241007,173000,93519550,4960,4960,4960,4960,0
20241007,172900,93519550,4960,4960,4960,4960,0
20241007,172800,93519550,4960,4960,4960,4960,0
20241007,172700,93519550,4960,4960,4960,4960,0
20241007,172600,93519550,4960,4960,4960,4960,0
20241007,172500,93519550,4960,4960,4960,4960,0
20241007,172400,93519550,4960,4960,4960,4960,0
20241007,172300,93519550,4960,4960,4960,4960,0
20241007,172200,93519550,4960,4960,4960,4960,0
20241007,172100,93519550,4960,4960,4960,4960,0
20241007,172000,93519550,4960,4960,4960,4960,388
20241007,171900,93519550,4960,4960,4960,4960,0
20241007,171800,93519550,4960,4960,4960,4960,0
20241007,171700,93519550,4960,4960,4960,4960,0
20241007,171600,93519550,4960,4960,4960,4960,0
20241007,171500,93519550,4960,4960,4960,4960,0
20241007,171400,93519550,4960,4960,4960,4960,0
20241007,171300,93519550,4960,4960,4960,4960,0
20241007,171200,93519550,4960,4960,4960,4960,0
20241007,171100,93519550,4960,4960,4960,4960,0
20241007,171000,93519550,4960,4960,4960,4960,0
20241007,170900,93519550,4960,4960,4960,4960,0
20241007,170800,93519550,4960,4960,4960,4960,0
20241007,170700,93519550,4960,4960,4960,4960,0
20241007,170600,93519550,4960,4960,4960,4960,0
20241007,170500,93519550,4960,4960,4960,4960,0
20241007,170400,93519550,4960,4960,4960,4960,0
20241007,170300,93519550,4960,4960,4960,4960,0
20241007,170200,93519550,4960,4960,4960,4960,0
20241007,170100,93519550,4960,4960,4960,4960,0
20241007,170000,93519550,4960,4960,4960,4960,0
20241007,165900,93519550,4960,4960,4960,4960,0
20241007,165800,93519550,4960,4960,4960,4960,0
20241007,165700,93519550,4960,4960,4960,4960,0
20241007,165600,93519550,4960,4960,4960,4960,0
20241007,165500,93519550,4960,4960,4960,4960,0
20241007,165400,93519550,4960,4960,4960,4960,0
20241007,165300,93519550,4960,4960,4960,4960,0
20241007,165200,93519550,4960,4960,4960,4960,0
20241007,165100,93519550,4960,4960,4960,4960,0
20241007,165000,93519550,4960,4960,4960,4960,388
20241007,164900,93519550,4960,4960,4960,4960,0
20241007,164800,93519550,4960,4960,4960,4960,0
20241007,164700,93519550,4960,4960,4960,4960,0
20241007,164600,93519550,4960,4960,4960,4960,0
20241007,164500,93519550,4960,4960,4960,4960,0
20241007,164400,93519550,4960,4960,4960,4960,0
20241007,164300,93519550,4960,4960,4960,4960,0
20241007,164200,93519550,4960,4960,4960,4960,0
20241007,164100,93519550,4960,4960,4960,4960,0
20241007,164000,93519550,4960,4960,4960,4960,0
20241007,163900,93519550,4960,4960,4960,4960,0
20241007,163800,93519550,4960,4960,4960,4960,0
20241007,163700,93519550,4960,4960,4960,4960,0
20241007,163600,93519550,4960,4960,4960,4960,0
20241007,163500,93519550,4960,4960,4960,4960,0
20241007,163400,93519550,4960,4960,4960,4960,0
20241007,163300,93519550,4960,4960,4960,4960,0
20241007,163200,93519550,4960,4960,4960,4960,0
20241007,163100,93519550,4960,4960,4960,4960,0
20241007,163000,93519550,4960,4960,4960,4960,0
20241007,162900,93519550,4960,4960,4960,4960,0
20241007,162800,93519550,4960,4960,4960,4960,0
20241007,162700,93519550,4960,4960,4960,4960,0
20241007,162600,93519550,4960,4960,4960,4960,0
20241007,162500,93519550,4960,4960,4960,4960,0
20241007,162400,93519550,4960,4960,4960,4960,0
20241007,162300,93519550,4960,4960,4960,4960,0
20241007,162200,93519550,4960,4960,4960,4960,0
20241007,162100,93519550,4960,4960,4960,4960,0
20241007,162000,93519550,4960,4960,4960,4960,388
20241007,161900,93519550,4960,4960,4960,4960,0
20241007,161800,93519550,4960,4960,4960,4960,0
20241007,161700,93519550,4960,4960,4960,4960,0
20241007,161600,93519550,4960,4960,4960,4960,0
20241007,161500,93519550,4960,4960,4960,4960,0
20241007,161400,93519550,4960,4960,4960,4960,0
20241007,161300,93519550,4960,4960,4960,4960,0
20241007,161200,93519550,4960,4960,4960,4960,0
20241007,161100,93519550,4960,4960,4960,4960,0
20241007,161000,93519550,4960,4960,4960,4960,0
20241007,160900,93519550,4960,4960,4960,4960,0
20241007,160800,93519550,4960,4960,4960,4960,0
20241007,160700,93519550,4960,4960,4960,4960,0
20241007,160600,93519550,4960,4960,4960,4960,0
20241007,160500,93519550,4960,4960,4960,4960,0
20241007,160400,93519550,4960,4960,4960,4960,0
20241007,160300,93519550,4960,4960,4960,4960,0
20241007,160200,93519550,4960,4960,4960,4960,0
20241007,160100,93519550,4960,4960,4960,4960,0
20241007,160000,93519550,4960,4960,4960,4960,0
20241007,155900,93519550,4960,4960,4960,4960,0
20241007,155800,93519550,4960,4960,4960,4960,0
20241007,155700,93519550,4960,4960,4960,4960,0
20241007,155600,93519550,4960,4960,4960,4960,0
20241007,155500,93519550,4960,4960,4960,4960,0
20241007,155400,93519550,4960,4960,4960,4960,0
20241007,155300,93519550,4960,4960,4960,4960,0
20241007,155200,93519550,4960,4960,4960,4960,0
20241007,155100,93519550,4960,4960,4960,4960,0
20241007,155000,93519550,4960,4960,4960,4960,388
20241007,154900,93519550,4960,4960,4960,4960,0
20241007,154800,93519550,4960,4960,4960,4960,0
20241007,154700,93519550,4960,4960,4960,4960,0
20241007,154600,93519550,4960,4960,4960,4960,0
20241007,154500,93519550,4960,4960,4960,4960,0
20241007,154400,93519550,4960,4960,4960,4960,0
20241007,154300,93519550,4960,4960,4960,4960,0
20241007,154200,93519550,4960,4960,4960,4960,0
20241007,154100,93519550,4960,4960,4960,4960,0
20241007,154000,93519550,4960,4960,4960,4960,0
20241007,153900,93519550,4960,4960,4960,4960,0
20241007,153800,93519550,4960,4960,4960,4960,0
20241007,153700,93519550,4960,4960,4960,4960,0
20241007,153600,93519550,4960,4960,4960,4960,0
20241007,153500,93519550,4960,4960,4960,4960,0
20241007,153400,93519550,4960,4960,4960,4960,0
20241007,153300,93519550,4960,4960,4960,4960,0
20241007,153200,93519550,4960,4960,4960,4960,0
20241007,153100,93519550,4960,4960,4960,4960,0
20241007,153000,93519550,4960,4960,4960,4960,388
20241007,152900,91595070,4955,4955,4955,4955,0
20241007,152800,91595070,4955,4955,4955,4955,0
20241007,152700,91595070,4955,4955,4955,4955,0
20241007,152600,91595070,4955,4955,4955,4955,0
20241007,152500,91595070,4955,4955,4955,4955,0
20241007,152400,91595070,4955,4955,4955,4955,0
20241007,152300,91595070,4955,4955,4955,4955,0
20241007,152200,91595070,4955,4955,4955,4955,0
20241007,152100,91595070,4955,4955,4955,4955,0
20241007,152000,91595070,4955,4955,4955,4955,0
20241007,151900,91595070,4955,4975,5000,4955,142
20241007,151800,90889090,5000,4970,5000,4970,4
20241007,151700,90869180,5000,5000,5000,5000,2
20241007,151600,90859180,4965,4965,4965,4965,5
20241007,151500,90834355,5000,5000,5000,5000,0
20241007,151400,90834355,5000,5000,5000,5000,20
20241007,151300,90734355,4965,4965,4965,4965,0
20241007,151200,90734355,4965,4965,4965,4965,5
20241007,151100,90709530,4950,4950,4950,4950,0
20241007,151000,90709530,4950,4950,4950,4950,0
20241007,150900,90709530,4950,4950,4950,4950,0
20241007,150800,90709530,4950,4950,4950,4950,0
20241007,150700,90709530,4950,4950,4950,4950,24
20241007,150600,90590730,4955,4960,4960,4955,312
20241007,150500,89044650,4975,4975,4975,4975,50
20241007,150400,88795900,4945,4945,4945,4945,0
20241007,150300,88795900,4945,4945,4945,4945,0
20241007,150200,88795900,4945,4945,4945,4945,0
20241007,150100,88795900,4945,4945,4945,4945,0
20241007,150000,88795900,4945,4970,4970,4945,299
20241007,145900,87312430,5000,5000,5000,5000,175
20241007,145800,86437430,5050,5050,5050,5050,0
20241007,145700,86437430,5050,5050,5050,5050,0
20241007,145600,86437430,5050,5050,5050,5050,0
20241007,145500,86437430,5050,5050,5050,5050,0
20241007,145400,86437430,5050,5050,5050,5050,0
20241007,145300,86437430,5050,5050,5050,5050,0
20241007,145200,86437430,5050,5050,5050,5050,0
20241007,145100,86437430,5050,5050,5050,5050,0
20241007,145000,86437430,5050,5050,5050,5050,0
20241007,144900,86437430,5050,5050,5050,5050,0
20241007,144800,86437430,5050,5020,5050,5020,600
20241007,144700,83418340,5030,5030,5030,5030,0
20241007,144600,83418340,5030,5030,5030,5030,0
20241007,144500,83418340,5030,5030,5030,5030,0
20241007,144400,83418340,5030,5030,5030,5030,0
20241007,144300,83418340,5030,5030,5030,5030,0
20241007,144200,83418340,5030,5030,5030,5030,0
20241007,144100,83418340,5030,5030,5030,5030,0
20241007,144000,83418340,5030,5030,5030,5030,10
20241007,143900,83368040,5030,5030,5030,5030,0
20241007,143800,83368040,5030,5000,5030,5000,1000
20241007,143700,78351020,4970,4970,4970,4970,0
20241007,143600,78351020,4970,4970,4970,4970,0
20241007,143500,78351020,4970,4970,4970,4970,0
20241007,143400,78351020,4970,4970,4970,4970,0
20241007,143300,78351020,4970,4970,4970,4970,0
20241007,143200,78351020,4970,4970,4970,4970,77
20241007,143100,77968330,4970,4970,4970,4970,0
20241007,143000,77968330,4970,4970,4970,4970,0
20241007,142900,77968330,4970,4970,4970,4970,0
20241007,142800,77968330,4970,4970,4970,4970,47
20241007,142700,77734740,4970,4970,4970,4970,0
20241007,142600,77734740,4970,4970,4970,4970,160
20241007,142500,76939540,4970,4970,4970,4970,0
20241007,142400,76939540,4970,4970,4970,4970,18
20241007,142300,76850080,4975,4975,4975,4975,0
20241007,142200,76850080,4975,4975,4975,4975,0
20241007,142100,76850080,4975,4975,4975,4975,140
20241007,142000,76153580,4975,4975,4975,4975,0
20241007,141900,76153580,4975,4975,4975,4975,42
20241007,141800,75944630,4975,4995,4995,4975,2136
20241007,141700,65316990,5000,5000,5000,5000,0
20241007,141600,65316990,5000,5000,5000,5000,0
20241007,141500,65316990,5000,5000,5000,5000,0
20241007,141400,65316990,5000,5010,5010,5000,218
20241007,141300,64226940,5010,5010,5010,5010,500
20241007,141200,61721940,5020,5020,5020,5020,0
20241007,141100,61721940,5020,5020,5020,5020,0
20241007,141000,61721940,5020,5020,5020,5020,0
20241007,140900,61721940,5020,5020,5020,5020,0
20241007,140800,61721940,5020,5020,5020,5020,0
20241007,140700,61721940,5020,5020,5020,5020,5
20241007,140600,61696840,5020,5020,5020,5020,0
20241007,140500,61696840,5020,5020,5020,5020,0
20241007,140400,61696840,5020,5020,5020,5020,0
20241007,140300,61696840,5020,5020,5020,5020,0
20241007,140200,61696840,5020,5020,5020,5020,0
20241007,140100,61696840,5020,5020,5020,5020,11
20241007,140000,61641620,5010,5010,5010,5010,0
20241007,135900,61641620,5010,5010,5010,5010,0
20241007,135800,61641620,5010,5010,5010,5010,0
20241007,135700,61641620,5010,5010,5010,5010,0
20241007,135600,61641620,5010,5010,5010,5010,0
20241007,135500,61641620,5010,5010,5010,5010,5
20241007,135400,61616570,5010,5010,5010,5010,6
20241007,135300,61586510,5010,5010,5010,5010,10
20241007,135200,61536410,5010,5010,5010,5010,0
20241007,135100,61536410,5010,5010,5010,5010,0
20241007,135000,61536410,5010,5010,5010,5010,0
20241007,134900,61536410,5010,5010,5010,5010,0
20241007,134800,61536410,5010,5010,5010,5010,0
20241007,134700,61536410,5010,5010,5010,5010,0
20241007,134600,61536410,5010,5010,5010,5010,0
20241007,134500,61536410,5010,5010,5010,5010,0
20241007,134400,61536410,5010,5010,5010,5010,0
20241007,134300,61536410,5010,5010,5010,5010,0
20241007,134200,61536410,5010,5010,5010,5010,0
20241007,134100,61536410,5010,5010,5010,5010,0
20241007,134000,61536410,5010,5010,5010,5010,55
20241007,133900,61260860,5010,5010,5010,5010,0
20241007,133800,61260860,5010,5010,5010,5010,0
20241007,133700,61260860,5010,5010,5010,5010,81
20241007,133600,60855050,5020,5020,5020,5020,0
20241007,133500,60855050,5020,5020,5020,5020,0
20241007,133400,60855050,5020,5020,5020,5020,0
20241007,133300,60855050,5020,5020,5020,5020,0
20241007,133200,60855050,5020,5020,5020,5020,0
20241007,133100,60855050,5020,5020,5020,5020,0
20241007,133000,60855050,5020,5020,5020,5020,61
20241007,132900,60548830,5020,5020,5020,5020,0
20241007,132800,60548830,5020,5020,5020,5020,0
20241007,132700,60548830,5020,5020,5020,5020,0
20241007,132600,60548830,5020,5020,5020,5020,0
20241007,132500,60548830,5020,5020,5020,5020,0
20241007,132400,60548830,5020,5020,5020,5020,176
20241007,132300,59665310,5020,5020,5020,5020,0
20241007,132200,59665310,5020,5020,5020,5020,0
20241007,132100,59665310,5020,5020,5020,5020,0
20241007,132000,59665310,5020,5020,5020,5020,0
20241007,131900,59665310,5020,5020,5020,5020,0
20241007,131800,59665310,5020,5020,5020,5020,0
20241007,131700,59665310,5020,5020,5020,5020,0
20241007,131600,59665310,5020,5020,5020,5020,0
20241007,131500,59665310,5020,5020,5020,5020,1
20241007,131400,59660290,5030,5030,5030,5030,0
20241007,131300,59660290,5030,5030,5030,5030,0
20241007,131200,59660290,5030,5030,5030,5030,0
20241007,131100,59660290,5030,5030,5030,5030,0
20241007,131000,59660290,5030,5030,5030,5030,0
20241007,130900,59660290,5030,5030,5030,5030,0
20241007,130800,59660290,5030,5030,5030,5030,0
20241007,130700,59660290,5030,5030,5030,5030,21
20241007,130600,59554660,5030,5030,5030,5030,0
20241007,130500,59554660,5030,5030,5030,5030,279
20241007,130400,58151290,5030,5030,5030,5030,1
20241007,130300,58146260,5030,5030,5030,5030,0
20241007,130200,58146260,5030,5030,5030,5030,0
20241007,130100,58146260,5030,5030,5030,5030,250
20241007,130000,56888760,5000,5000,5000,5000,0
20241007,125900,56888760,5000,5000,5000,5000,0
20241007,125800,56888760,5000,5000,5000,5000,0
20241007,125700,56888760,5000,5000,5000,5000,0
20241007,125600,56888760,5000,5000,5000,5000,0
20241007,125500,56888760,5000,5000,5000,5000,1
20241007,125400,56883760,5020,5020,5020,5020,0
20241007,125300,56883760,5020,5020,5020,5020,0
20241007,125200,56883760,5020,5020,5020,5020,1
20241007,125100,56878740,5010,5010,5010,5010,9
20241007,125000,56833650,5010,5010,5010,5010,0
20241007,124900,56833650,5010,5010,5010,5010,0
20241007,124800,56833650,5010,5010,5010,5010,0
20241007,124700,56833650,5010,5010,5010,5010,358
20241007,124600,55040070,5010,5010,5010,5010,0
20241007,124500,55040070,5010,5010,5010,5010,818
20241007,124400,50941890,5010,5010,5010,5010,0
20241007,124300,50941890,5010,5010,5010,5010,2
20241007,124200,50931870,5010,5010,5010,5010,4
20241007,124100,50911830,5000,5000,5000,5000,0
20241007,124000,50911830,5000,5000,5000,5000,0
20241007,123900,50911830,5000,5000,5000,5000,0
20241007,123800,50911830,5000,5000,5000,5000,0
20241007,123700,50911830,5000,5000,5000,5000,1
20241007,123600,50906830,4995,4995,4995,4995,0
20241007,123500,50906830,4995,4995,4995,4995,0
20241007,123400,50906830,4995,4995,4995,4995,0
20241007,123300,50906830,4995,4995,4995,4995,0
20241007,123200,50906830,4995,5000,5000,4995,312
20241007,123100,49348360,5010,5010,5010,5010,20
20241007,123000,49248160,5010,5010,5010,5010,10
20241007,122900,49198060,5000,5000,5000,5000,8
20241007,122800,49158060,4990,4990,4990,4990,0
20241007,122700,49158060,4990,4990,4990,4990,0
20241007,122600,49158060,4990,4990,4990,4990,0
20241007,122500,49158060,4990,4990,4990,4990,0
20241007,122400,49158060,4990,4990,4990,4990,0
20241007,122300,49158060,4990,4990,4990,4990,0
20241007,122200,49158060,4990,4990,4990,4990,0
20241007,122100,49158060,4990,4990,4990,4990,0
20241007,122000,49158060,4990,4990,4990,4990,0
20241007,121900,49158060,4990,4990,4990,4990,0
20241007,121800,49158060,4990,4990,4990,4990,0
20241007,121700,49158060,4990,4990,4990,4990,0
20241007,121600,49158060,4990,4990,4990,4990,0
20241007,121500,49158060,4990,4990,4990,4990,0
20241007,121400,49158060,4990,4990,4990,4990,0
20241007,121300,49158060,4990,4990,4990,4990,0
20241007,121200,49158060,4990,4990,4990,4990,0
20241007,121100,49158060,4990,4990,4990,4990,0
20241007,121000,49158060,4990,4990,4990,4990,0
20241007,120900,49158060,4990,4990,4990,4990,0
20241007,120800,49158060,4990,4990,4990,4990,0
20241007,120700,49158060,4990,4990,4990,4990,0
20241007,120600,49158060,4990,4990,4990,4990,0
20241007,120500,49158060,4990,4995,4995,4990,7
20241007,120400,49123105,5000,5000,5000,5000,77
20241007,120300,48738105,5000,5000,5000,5000,0
20241007,120200,48738105,5000,5000,5000,5000,0
20241007,120100,48738105,5000,5000,5000,5000,0
20241007,120000,48738105,5000,5000,5000,5000,150
20241007,115900,47988105,4980,4980,4980,4980,0
20241007,115800,47988105,4980,4980,4980,4980,0
20241007,115700,47988105,4980,4980,4980,4980,0
20241007,115600,47988105,4980,4980,4980,4980,0
20241007,115500,47988105,4980,4980,4980,4980,0
20241007,115400,47988105,4980,4980,4980,4980,0
20241007,115300,47988105,4980,4980,4980,4980,0
20241007,115200,47988105,4980,4980,4980,4980,0
20241007,115100,47988105,4980,4980,4980,4980,0
20241007,115000,47988105,4980,4980,4980,4980,0
20241007,114900,47988105,4980,4980,4980,4980,0
20241007,114800,47988105,4980,4980,4980,4980,17
20241007,114700,47903445,4980,4980,4980,4980,0
20241007,114600,47903445,4980,4980,4980,4980,7
20241007,114500,47868585,4980,4980,4980,4980,18
20241007,114400,47778945,4980,4980,4980,4980,0
20241007,114300,47778945,4980,4980,4980,4980,987
20241007,114200,42863685,4985,4985,4985,4985,0
20241007,114100,42863685,4985,4985,4985,4985,0
20241007,114000,42863685,4985,4985,4985,4985,231
20241007,113900,41712150,4985,4985,4985,4985,0
20241007,113800,41712150,4985,4985,4985,4985,0
20241007,113700,41712150,4985,4985,4985,4985,0
20241007,113600,41712150,4985,4985,4985,4985,0
20241007,113500,41712150,4985,4985,4985,4985,0
20241007,113400,41712150,4985,5010,5010,4980,400
20241007,113300,39714655,5010,5010,5010,5010,0
20241007,113200,39714655,5010,5010,5010,5010,0
20241007,113100,39714655,5010,5010,5010,5010,15
20241007,113000,39639505,5010,5010,5010,5010,0
20241007,112900,39639505,5010,5010,5010,5010,0
20241007,112800,39639505,5010,5010,5010,5010,0
20241007,112700,39639505,5010,5010,5010,5010,0
20241007,112600,39639505,5010,5010,5010,5010,0
20241007,112500,39639505,5010,5010,5010,5010,0
20241007,112400,39639505,5010,5010,5010,5010,0
20241007,112300,39639505,5010,5010,5010,5010,0
20241007,112200,39639505,5010,5010,5010,5010,0
20241007,112100,39639505,5010,5010,5010,5010,0
20241007,112000,39639505,5010,5010,5010,5010,0
20241007,111900,39639505,5010,5010,5010,5010,0
20241007,111800,39639505,5010,5010,5010,5010,0
20241007,111700,39639505,5010,5010,5010,5010,0
20241007,111600,39639505,5010,5010,5010,5010,66
20241007,111500,39308845,5010,5010,5010,5010,0
20241007,111400,39308845,5010,5010,5010,5010,120
20241007,111300,38707645,5010,5010,5010,5010,0
20241007,111200,38707645,5010,5010,5010,5010,230
20241007,111100,37555345,5010,5010,5010,5010,56
20241007,111000,37274785,5010,5010,5010,5010,0
20241007,110900,37274785,5010,5010,5010,5010,0
20241007,110800,37274785,5010,5010,5010,5010,2
20241007,110700,37264765,5030,5030,5030,5030,0
20241007,110600,37264765,5030,5020,5030,5020,50
20241007,110500,37013285,5010,5010,5010,5010,246
20241007,110400,35780825,5010,5010,5010,5010,0
20241007,110300,35780825,5010,5010,5010,5010,71
20241007,110200,35425115,5010,5010,5010,5010,0
20241007,110100,35425115,5010,5010,5010,5010,0
20241007,110000,35425115,5010,5010,5010,5010,0
20241007,105900,35425115,5010,5010,5010,5010,0
20241007,105800,35425115,5010,5010,5010,5010,0
20241007,105700,35425115,5010,5010,5010,5010,0
20241007,105600,35425115,5010,5010,5010,5010,0
20241007,105500,35425115,5010,5010,5010,5010,0
20241007,105400,35425115,5010,5010,5010,5010,0
20241007,105300,35425115,5010,5010,5010,5010,0
20241007,105200,35425115,5010,5010,5010,5010,0
20241007,105100,35425115,5010,5010,5010,5010,0
20241007,105000,35425115,5010,5010,5010,5010,0
20241007,104900,35425115,5010,5010,5010,5010,0
20241007,104800,35425115,5010,5010,5010,5010,0
20241007,104700,35425115,5010,5010,5010,5010,0
20241007,104600,35425115,5010,5010,5010,5010,0
20241007,104500,35425115,5010,5010,5010,5010,0
20241007,104400,35425115,5010,5010,5010,5010,161
20241007,104300,34618505,5010,5010,5010,5010,0
20241007,104200,34618505,5010,5010,5010,5010,0
20241007,104100,34618505,5010,5010,5010,5010,1
20241007,104000,34613495,5000,5000,5000,5000,82
20241007,103900,34203495,5000,5000,5000,5000,0
20241007,103800,34203495,5000,5000,5000,5000,15
20241007,103700,34128495,5010,5010,5010,5010,0
20241007,103600,34128495,5010,5010,5010,5010,0
20241007,103500,34128495,5010,5010,5010,5010,0
20241007,103400,34128495,5010,5010,5010,5010,1
20241007,103300,34123485,5010,5010,5010,5010,0
20241007,103200,34123485,5010,5010,5010,5010,0
20241007,103100,34123485,5010,5010,5010,5010,0
20241007,103000,34123485,5010,5010,5010,5010,0
20241007,102900,34123485,5010,5010,5010,5010,0
20241007,102800,34123485,5010,5010,5010,5010,0
20241007,102700,34123485,5010,5010,5010,5010,0
20241007,102600,34123485,5010,5010,5010,5010,0
20241007,102500,34123485,5010,5010,5010,5010,130
20241007,102400,33472185,5010,5010,5010,5010,21
20241007,102300,33366975,4980,4980,4980,4980,0
20241007,102200,33366975,4980,4980,4980,4980,0
20241007,102100,33366975,4980,4980,4980,4980,0
20241007,102000,33366975,4980,4980,4980,4980,0
20241007,101900,33366975,4980,4980,4980,4980,0
20241007,101800,33366975,4980,4980,4980,4980,0
20241007,101700,33366975,4980,4980,4980,4980,0
20241007,101600,33366975,4980,4980,4980,4980,0
20241007,101500,33366975,4980,5000,5000,4980,724
20241007,101400,29750905,4980,4980,4980,4980,0
20241007,101300,29750905,4980,4980,4980,4980,0
20241007,101200,29750905,4980,4980,4980,4980,0
20241007,101100,29750905,4980,5020,5020,4980,25
20241007,101000,29626135,5000,5000,5000,5000,118
20241007,100900,29036135,5000,5000,5000,5000,0
20241007,100800,29036135,5000,5000,5000,5000,0
20241007,100700,29036135,5000,5000,5000,5000,0
20241007,100600,29036135,5000,5000,5000,5000,1
20241007,100500,29031135,5000,5000,5000,5000,0
20241007,100400,29031135,5000,5000,5000,5000,0
20241007,100300,29031135,5000,5000,5000,5000,0
20241007,100200,29031135,5000,4995,5000,4995,628
20241007,100100,25891750,4995,4995,4995,4995,0
20241007,100000,25891750,4995,4995,4995,4995,0
20241007,095900,25891750,4995,4995,4995,4995,0
20241007,095800,25891750,4995,4995,4995,4995,0
20241007,095700,25891750,4995,4995,4995,4995,0
20241007,095600,25891750,4995,4995,4995,4995,0
20241007,095500,25891750,4995,4995,4995,4995,0
20241007,095400,25891750,4995,4995,4995,4995,0
20241007,095300,25891750,4995,4995,4995,4995,0
20241007,095200,25891750,4995,4995,4995,4995,0
20241007,095100,25891750,4995,4995,4995,4995,0
20241007,095000,25891750,4995,4995,4995,4995,0
20241007,094900,25891750,4995,4995,4995,4995,0
20241007,094800,25891750,4995,4995,4995,4995,0
20241007,094700,25891750,4995,4995,4995,4995,1
20241007,094600,25886755,4995,4960,4995,4940,343
20241007,094500,24185120,4960,4960,4960,4960,1
20241007,094400,24180160,4960,4960,4960,4960,1
20241007,094300,24175200,4965,4965,4965,4965,0
20241007,094200,24175200,4965,4965,4965,4965,0
20241007,094100,24175200,4965,4965,4965,4965,0
20241007,094000,24175200,4965,4965,4965,4965,0
20241007,093900,24175200,4965,4965,4965,4965,0
20241007,093800,24175200,4965,4965,4965,4965,0
20241007,093700,24175200,4965,4965,4965,4965,0
20241007,093600,24175200,4965,4965,4965,4965,0
20241007,093500,24175200,4965,4965,4965,4965,0
20241007,093400,24175200,4965,4965,4965,4965,0
20241007,093300,24175200,4965,4965,4965,4965,0
20241007,093200,24175200,4965,4965,4965,4965,41
20241007,093100,23971635,4965,4965,4965,4965,1
20241007,093000,23966670,4965,4965,4965,4965,0
20241007,092900,23966670,4965,4965,4965,4965,0
20241007,092800,23966670,4965,4965,4965,4965,0
20241007,092700,23966670,4965,4965,4965,4965,0
20241007,092600,23966670,4965,4965,4965,4965,0
20241007,092500,23966670,4965,4965,4965,4965,0
20241007,092400,23966670,4965,4965,4965,4965,0
20241007,092300,23966670,4965,4965,4965,4965,0
20241007,092200,23966670,4965,4965,4965,4965,0
20241007,092100,23966670,4965,4965,4965,4965,0
20241007,092000,23966670,4965,4965,4965,4965,0
20241007,091900,23966670,4965,4890,4965,4890,367
20241007,091800,22171365,4965,4895,4995,4850,1208
20241007,091700,16182820,4980,4980,4980,4980,0
20241007,091600,16182820,4980,4905,4980,4900,322
20241007,091500,14601995,4985,4985,4985,4985,0
20241007,091400,14601995,4985,4945,4985,4900,328
20241007,091300,12986575,4940,4950,4950,4940,166
20241007,091200,12165735,4945,4945,4945,4945,3
20241007,091100,12150900,4940,4965,4965,4940,161
20241007,091000,11353810,4965,4965,4965,4965,0
20241007,090900,11353810,4965,4965,4965,4965,0
20241007,090800,11353810,4965,4965,4965,4965,451
20241007,090700,9114595,4940,4940,4940,4940,0
20241007,090600,9114595,4940,4940,4940,4940,1407
20241007,090500,2164015,4935,4935,4935,4935,2
20241007,090400,2154145,4935,4930,4935,4930,62
20241007,090300,1848185,4935,4950,4950,4935,256
20241007,090200,583045,4965,4965,4965,4965,0
20241007,090100,583045,4965,4965,4965,4965,3
20241007,090000,568150,4965,4940,4965,4940,115