KissMeData/294140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212700,332862920,4070,4070,4070,4070,2086
20241007,212600,332862920,4070,4070,4070,4070,0
20241007,212500,332862920,4070,4070,4070,4070,0
20241007,212400,332862920,4070,4070,4070,4070,0
20241007,212300,332862920,4070,4070,4070,4070,0
20241007,212200,332862920,4070,4070,4070,4070,0
20241007,212100,332862920,4070,4070,4070,4070,0
20241007,212000,332862920,4070,4070,4070,4070,0
20241007,211900,332862920,4070,4070,4070,4070,0
20241007,211800,332862920,4070,4070,4070,4070,0
20241007,211700,332862920,4070,4070,4070,4070,0
20241007,211600,332862920,4070,4070,4070,4070,0
20241007,211500,332862920,4070,4070,4070,4070,0
20241007,211400,332862920,4070,4070,4070,4070,0
20241007,211300,332862920,4070,4070,4070,4070,0
20241007,211200,332862920,4070,4070,4070,4070,0
20241007,211100,332862920,4070,4070,4070,4070,0
20241007,211000,332862920,4070,4070,4070,4070,0
20241007,210900,332862920,4070,4070,4070,4070,0
20241007,210800,332862920,4070,4070,4070,4070,0
20241007,210700,332862920,4070,4070,4070,4070,0
20241007,210600,332862920,4070,4070,4070,4070,0
20241007,210500,332862920,4070,4070,4070,4070,0
20241007,210400,332862920,4070,4070,4070,4070,0
20241007,210300,332862920,4070,4070,4070,4070,0
20241007,210200,332862920,4070,4070,4070,4070,0
20241007,210100,332862920,4070,4070,4070,4070,0
20241007,210000,332862920,4070,4070,4070,4070,0
20241007,205900,332862920,4070,4070,4070,4070,0
20241007,205800,332862920,4070,4070,4070,4070,0
20241007,205700,332862920,4070,4070,4070,4070,2086
20241007,205600,332862920,4070,4070,4070,4070,0
20241007,205500,332862920,4070,4070,4070,4070,0
20241007,205400,332862920,4070,4070,4070,4070,0
20241007,205300,332862920,4070,4070,4070,4070,0
20241007,205200,332862920,4070,4070,4070,4070,0
20241007,205100,332862920,4070,4070,4070,4070,0
20241007,205000,332862920,4070,4070,4070,4070,0
20241007,204900,332862920,4070,4070,4070,4070,0
20241007,204800,332862920,4070,4070,4070,4070,0
20241007,204700,332862920,4070,4070,4070,4070,0
20241007,204600,332862920,4070,4070,4070,4070,0
20241007,204500,332862920,4070,4070,4070,4070,0
20241007,204400,332862920,4070,4070,4070,4070,0
20241007,204300,332862920,4070,4070,4070,4070,0
20241007,204200,332862920,4070,4070,4070,4070,0
20241007,204100,332862920,4070,4070,4070,4070,0
20241007,204000,332862920,4070,4070,4070,4070,0
20241007,203900,332862920,4070,4070,4070,4070,0
20241007,203800,332862920,4070,4070,4070,4070,0
20241007,203700,332862920,4070,4070,4070,4070,0
20241007,203600,332862920,4070,4070,4070,4070,0
20241007,203500,332862920,4070,4070,4070,4070,0
20241007,203400,332862920,4070,4070,4070,4070,0
20241007,203300,332862920,4070,4070,4070,4070,0
20241007,203200,332862920,4070,4070,4070,4070,0
20241007,203100,332862920,4070,4070,4070,4070,0
20241007,203000,332862920,4070,4070,4070,4070,0
20241007,202900,332862920,4070,4070,4070,4070,0
20241007,202800,332862920,4070,4070,4070,4070,0
20241007,202700,332862920,4070,4070,4070,4070,2086
20241007,202600,332862920,4070,4070,4070,4070,0
20241007,202500,332862920,4070,4070,4070,4070,0
20241007,202400,332862920,4070,4070,4070,4070,0
20241007,202300,332862920,4070,4070,4070,4070,0
20241007,202200,332862920,4070,4070,4070,4070,0
20241007,202100,332862920,4070,4070,4070,4070,0
20241007,202000,332862920,4070,4070,4070,4070,0
20241007,201900,332862920,4070,4070,4070,4070,0
20241007,201800,332862920,4070,4070,4070,4070,0
20241007,201700,332862920,4070,4070,4070,4070,0
20241007,201600,332862920,4070,4070,4070,4070,0
20241007,201500,332862920,4070,4070,4070,4070,0
20241007,201400,332862920,4070,4070,4070,4070,0
20241007,201300,332862920,4070,4070,4070,4070,0
20241007,201200,332862920,4070,4070,4070,4070,0
20241007,201100,332862920,4070,4070,4070,4070,0
20241007,201000,332862920,4070,4070,4070,4070,0
20241007,200900,332862920,4070,4070,4070,4070,0
20241007,200800,332862920,4070,4070,4070,4070,0
20241007,200700,332862920,4070,4070,4070,4070,0
20241007,200600,332862920,4070,4070,4070,4070,0
20241007,200500,332862920,4070,4070,4070,4070,0
20241007,200400,332862920,4070,4070,4070,4070,0
20241007,200300,332862920,4070,4070,4070,4070,0
20241007,200200,332862920,4070,4070,4070,4070,0
20241007,200100,332862920,4070,4070,4070,4070,0
20241007,200000,332862920,4070,4070,4070,4070,0
20241007,195900,332862920,4070,4070,4070,4070,0
20241007,195800,332862920,4070,4070,4070,4070,0
20241007,195700,332862920,4070,4070,4070,4070,2086
20241007,195600,332862920,4070,4070,4070,4070,0
20241007,195500,332862920,4070,4070,4070,4070,0
20241007,195400,332862920,4070,4070,4070,4070,0
20241007,195300,332862920,4070,4070,4070,4070,0
20241007,195200,332862920,4070,4070,4070,4070,0
20241007,195100,332862920,4070,4070,4070,4070,0
20241007,195000,332862920,4070,4070,4070,4070,0
20241007,194900,332862920,4070,4070,4070,4070,0
20241007,194800,332862920,4070,4070,4070,4070,0
20241007,194700,332862920,4070,4070,4070,4070,0
20241007,194600,332862920,4070,4070,4070,4070,0
20241007,194500,332862920,4070,4070,4070,4070,0
20241007,194400,332862920,4070,4070,4070,4070,0
20241007,194300,332862920,4070,4070,4070,4070,0
20241007,194200,332862920,4070,4070,4070,4070,0
20241007,194100,332862920,4070,4070,4070,4070,0
20241007,194000,332862920,4070,4070,4070,4070,0
20241007,193900,332862920,4070,4070,4070,4070,0
20241007,193800,332862920,4070,4070,4070,4070,0
20241007,193700,332862920,4070,4070,4070,4070,0
20241007,193600,332862920,4070,4070,4070,4070,0
20241007,193500,332862920,4070,4070,4070,4070,0
20241007,193400,332862920,4070,4070,4070,4070,0
20241007,193300,332862920,4070,4070,4070,4070,0
20241007,193200,332862920,4070,4070,4070,4070,0
20241007,193100,332862920,4070,4070,4070,4070,0
20241007,193000,332862920,4070,4070,4070,4070,0
20241007,192900,332862920,4070,4070,4070,4070,0
20241007,192800,332862920,4070,4070,4070,4070,0
20241007,192700,332862920,4070,4070,4070,4070,2086
20241007,192600,332862920,4070,4070,4070,4070,0
20241007,192500,332862920,4070,4070,4070,4070,0
20241007,192400,332862920,4070,4070,4070,4070,0
20241007,192300,332862920,4070,4070,4070,4070,0
20241007,192200,332862920,4070,4070,4070,4070,0
20241007,192100,332862920,4070,4070,4070,4070,0
20241007,192000,332862920,4070,4070,4070,4070,0
20241007,191900,332862920,4070,4070,4070,4070,0
20241007,191800,332862920,4070,4070,4070,4070,0
20241007,191700,332862920,4070,4070,4070,4070,0
20241007,191600,332862920,4070,4070,4070,4070,0
20241007,191500,332862920,4070,4070,4070,4070,0
20241007,191400,332862920,4070,4070,4070,4070,0
20241007,191300,332862920,4070,4070,4070,4070,0
20241007,191200,332862920,4070,4070,4070,4070,0
20241007,191100,332862920,4070,4070,4070,4070,0
20241007,191000,332862920,4070,4070,4070,4070,0
20241007,190900,332862920,4070,4070,4070,4070,0
20241007,190800,332862920,4070,4070,4070,4070,0
20241007,190700,332862920,4070,4070,4070,4070,0
20241007,190600,332862920,4070,4070,4070,4070,0
20241007,190500,332862920,4070,4070,4070,4070,0
20241007,190400,332862920,4070,4070,4070,4070,0
20241007,190300,332862920,4070,4070,4070,4070,0
20241007,190200,332862920,4070,4070,4070,4070,0
20241007,190100,332862920,4070,4070,4070,4070,0
20241007,190000,332862920,4070,4070,4070,4070,0
20241007,185900,332862920,4070,4070,4070,4070,0
20241007,185800,332862920,4070,4070,4070,4070,0
20241007,185700,332862920,4070,4070,4070,4070,2086
20241007,185600,332862920,4070,4070,4070,4070,0
20241007,185500,332862920,4070,4070,4070,4070,0
20241007,185400,332862920,4070,4070,4070,4070,0
20241007,185300,332862920,4070,4070,4070,4070,0
20241007,185200,332862920,4070,4070,4070,4070,0
20241007,185100,332862920,4070,4070,4070,4070,0
20241007,185000,332862920,4070,4070,4070,4070,0
20241007,184900,332862920,4070,4070,4070,4070,0
20241007,184800,332862920,4070,4070,4070,4070,0
20241007,184700,332862920,4070,4070,4070,4070,0
20241007,184600,332862920,4070,4070,4070,4070,0
20241007,184500,332862920,4070,4070,4070,4070,0
20241007,184400,332862920,4070,4070,4070,4070,0
20241007,184300,332862920,4070,4070,4070,4070,0
20241007,184200,332862920,4070,4070,4070,4070,0
20241007,184100,332862920,4070,4070,4070,4070,0
20241007,184000,332862920,4070,4070,4070,4070,0
20241007,183900,332862920,4070,4070,4070,4070,0
20241007,183800,332862920,4070,4070,4070,4070,0
20241007,183700,332862920,4070,4070,4070,4070,0
20241007,183600,332862920,4070,4070,4070,4070,0
20241007,183500,332862920,4070,4070,4070,4070,0
20241007,183400,332862920,4070,4070,4070,4070,0
20241007,183300,332862920,4070,4070,4070,4070,0
20241007,183200,332862920,4070,4070,4070,4070,0
20241007,183100,332862920,4070,4070,4070,4070,0
20241007,183000,332862920,4070,4070,4070,4070,0
20241007,182900,332862920,4070,4070,4070,4070,0
20241007,182800,332862920,4070,4070,4070,4070,0
20241007,182700,332862920,4070,4070,4070,4070,2086
20241007,182600,332862920,4070,4070,4070,4070,0
20241007,182500,332862920,4070,4070,4070,4070,0
20241007,182400,332862920,4070,4070,4070,4070,0
20241007,182300,332862920,4070,4070,4070,4070,0
20241007,182200,332862920,4070,4070,4070,4070,0
20241007,182100,332862920,4070,4070,4070,4070,0
20241007,182000,332862920,4070,4070,4070,4070,0
20241007,181900,332862920,4070,4070,4070,4070,0
20241007,181800,332862920,4070,4070,4070,4070,0
20241007,181700,332862920,4070,4070,4070,4070,0
20241007,181600,332862920,4070,4070,4070,4070,0
20241007,181500,332862920,4070,4070,4070,4070,0
20241007,181400,332862920,4070,4070,4070,4070,0
20241007,181300,332862920,4070,4070,4070,4070,0
20241007,181200,332862920,4070,4070,4070,4070,0
20241007,181100,332862920,4070,4070,4070,4070,0
20241007,181000,332862920,4070,4070,4070,4070,0
20241007,180900,332862920,4070,4070,4070,4070,0
20241007,180800,332862920,4070,4070,4070,4070,0
20241007,180700,332862920,4070,4070,4070,4070,0
20241007,180600,332862920,4070,4070,4070,4070,0
20241007,180500,332862920,4070,4070,4070,4070,0
20241007,180400,332862920,4070,4070,4070,4070,0
20241007,180300,332862920,4070,4070,4070,4070,0
20241007,180200,332862920,4070,4070,4070,4070,0
20241007,180100,332862920,4070,4070,4070,4070,0
20241007,180000,332862920,4070,4070,4070,4070,0
20241007,175900,332862920,4070,4070,4070,4070,0
20241007,175800,332862920,4070,4070,4070,4070,0
20241007,175700,332862920,4070,4070,4070,4070,2086
20241007,175600,332862920,4070,4070,4070,4070,0
20241007,175500,332862920,4070,4070,4070,4070,0
20241007,175400,332862920,4070,4070,4070,4070,0
20241007,175300,332862920,4070,4070,4070,4070,0
20241007,175200,332862920,4070,4070,4070,4070,0
20241007,175100,332862920,4070,4070,4070,4070,0
20241007,175000,332862920,4070,4070,4070,4070,0
20241007,174900,332862920,4070,4070,4070,4070,0
20241007,174800,332862920,4070,4070,4070,4070,0
20241007,174700,332862920,4070,4070,4070,4070,0
20241007,174600,332862920,4070,4070,4070,4070,0
20241007,174500,332862920,4070,4070,4070,4070,0
20241007,174400,332862920,4070,4070,4070,4070,0
20241007,174300,332862920,4070,4070,4070,4070,0
20241007,174200,332862920,4070,4070,4070,4070,0
20241007,174100,332862920,4070,4070,4070,4070,0
20241007,174000,332862920,4070,4070,4070,4070,0
20241007,173900,332862920,4070,4070,4070,4070,0
20241007,173800,332862920,4070,4070,4070,4070,0
20241007,173700,332862920,4070,4070,4070,4070,0
20241007,173600,332862920,4070,4070,4070,4070,0
20241007,173500,332862920,4070,4070,4070,4070,0
20241007,173400,332862920,4070,4070,4070,4070,0
20241007,173300,332862920,4070,4070,4070,4070,0
20241007,173200,332862920,4070,4070,4070,4070,0
20241007,173100,332862920,4070,4070,4070,4070,0
20241007,173000,332862920,4070,4070,4070,4070,0
20241007,172900,332862920,4070,4070,4070,4070,0
20241007,172800,332862920,4070,4070,4070,4070,0
20241007,172700,332862920,4070,4070,4070,4070,2086
20241007,172600,332862920,4070,4070,4070,4070,0
20241007,172500,332862920,4070,4070,4070,4070,0
20241007,172400,332862920,4070,4070,4070,4070,0
20241007,172300,332862920,4070,4070,4070,4070,0
20241007,172200,332862920,4070,4070,4070,4070,0
20241007,172100,332862920,4070,4070,4070,4070,0
20241007,172000,332862920,4070,4070,4070,4070,0
20241007,171900,332862920,4070,4070,4070,4070,0
20241007,171800,332862920,4070,4070,4070,4070,0
20241007,171700,332862920,4070,4070,4070,4070,0
20241007,171600,332862920,4070,4070,4070,4070,0
20241007,171500,332862920,4070,4070,4070,4070,0
20241007,171400,332862920,4070,4070,4070,4070,0
20241007,171300,332862920,4070,4070,4070,4070,0
20241007,171200,332862920,4070,4070,4070,4070,0
20241007,171100,332862920,4070,4070,4070,4070,0
20241007,171000,332862920,4070,4070,4070,4070,0
20241007,170900,332862920,4070,4070,4070,4070,0
20241007,170800,332862920,4070,4070,4070,4070,0
20241007,170700,332862920,4070,4070,4070,4070,0
20241007,170600,332862920,4070,4070,4070,4070,0
20241007,170500,332862920,4070,4070,4070,4070,0
20241007,170400,332862920,4070,4070,4070,4070,0
20241007,170300,332862920,4070,4070,4070,4070,0
20241007,170200,332862920,4070,4070,4070,4070,0
20241007,170100,332862920,4070,4070,4070,4070,0
20241007,170000,332862920,4070,4070,4070,4070,0
20241007,165900,332862920,4070,4070,4070,4070,0
20241007,165800,332862920,4070,4070,4070,4070,0
20241007,165700,332862920,4070,4070,4070,4070,2086
20241007,165600,332862920,4070,4070,4070,4070,0
20241007,165500,332862920,4070,4070,4070,4070,0
20241007,165400,332862920,4070,4070,4070,4070,0
20241007,165300,332862920,4070,4070,4070,4070,0
20241007,165200,332862920,4070,4070,4070,4070,0
20241007,165100,332862920,4070,4070,4070,4070,0
20241007,165000,332862920,4070,4070,4070,4070,0
20241007,164900,332862920,4070,4070,4070,4070,0
20241007,164800,332862920,4070,4070,4070,4070,0
20241007,164700,332862920,4070,4070,4070,4070,0
20241007,164600,332862920,4070,4070,4070,4070,0
20241007,164500,332862920,4070,4070,4070,4070,0
20241007,164400,332862920,4070,4070,4070,4070,0
20241007,164300,332862920,4070,4070,4070,4070,0
20241007,164200,332862920,4070,4070,4070,4070,0
20241007,164100,332862920,4070,4070,4070,4070,0
20241007,164000,332862920,4070,4070,4070,4070,0
20241007,163900,332862920,4070,4070,4070,4070,0
20241007,163800,332862920,4070,4070,4070,4070,0
20241007,163700,332862920,4070,4070,4070,4070,0
20241007,163600,332862920,4070,4070,4070,4070,0
20241007,163500,332862920,4070,4070,4070,4070,0
20241007,163400,332862920,4070,4070,4070,4070,0
20241007,163300,332862920,4070,4070,4070,4070,0
20241007,163200,332862920,4070,4070,4070,4070,0
20241007,163100,332862920,4070,4070,4070,4070,0
20241007,163000,332862920,4070,4070,4070,4070,0
20241007,162900,332862920,4070,4070,4070,4070,0
20241007,162800,332862920,4070,4070,4070,4070,0
20241007,162700,332862920,4070,4070,4070,4070,2086
20241007,162600,332862920,4070,4070,4070,4070,0
20241007,162500,332862920,4070,4070,4070,4070,0
20241007,162400,332862920,4070,4070,4070,4070,0
20241007,162300,332862920,4070,4070,4070,4070,0
20241007,162200,332862920,4070,4070,4070,4070,0
20241007,162100,332862920,4070,4070,4070,4070,0
20241007,162000,332862920,4070,4070,4070,4070,0
20241007,161900,332862920,4070,4070,4070,4070,0
20241007,161800,332862920,4070,4070,4070,4070,0
20241007,161700,332862920,4070,4070,4070,4070,0
20241007,161600,332862920,4070,4070,4070,4070,0
20241007,161500,332862920,4070,4070,4070,4070,0
20241007,161400,332862920,4070,4070,4070,4070,0
20241007,161300,332862920,4070,4070,4070,4070,0
20241007,161200,332862920,4070,4070,4070,4070,0
20241007,161100,332862920,4070,4070,4070,4070,0
20241007,161000,332862920,4070,4070,4070,4070,0
20241007,160900,332862920,4070,4070,4070,4070,0
20241007,160800,332862920,4070,4070,4070,4070,0
20241007,160700,332862920,4070,4070,4070,4070,0
20241007,160600,332862920,4070,4070,4070,4070,0
20241007,160500,332862920,4070,4070,4070,4070,0
20241007,160400,332862920,4070,4070,4070,4070,0
20241007,160300,332862920,4070,4070,4070,4070,0
20241007,160200,332862920,4070,4070,4070,4070,0
20241007,160100,332862920,4070,4070,4070,4070,0
20241007,160000,332862920,4070,4070,4070,4070,0
20241007,155900,332862920,4070,4070,4070,4070,0
20241007,155800,332862920,4070,4070,4070,4070,0
20241007,155700,332862920,4070,4070,4070,4070,2086
20241007,155600,332862920,4070,4070,4070,4070,0
20241007,155500,332862920,4070,4070,4070,4070,0
20241007,155400,332862920,4070,4070,4070,4070,0
20241007,155300,332862920,4070,4070,4070,4070,0
20241007,155200,332862920,4070,4070,4070,4070,0
20241007,155100,332862920,4070,4070,4070,4070,0
20241007,155000,332862920,4070,4070,4070,4070,0
20241007,154900,332862920,4070,4070,4070,4070,0
20241007,154800,332862920,4070,4070,4070,4070,0
20241007,154700,332862920,4070,4070,4070,4070,0
20241007,154600,332862920,4070,4070,4070,4070,0
20241007,154500,332862920,4070,4070,4070,4070,0
20241007,154400,332862920,4070,4070,4070,4070,0
20241007,154300,332862920,4070,4070,4070,4070,0
20241007,154200,332862920,4070,4070,4070,4070,0
20241007,154100,332862920,4070,4070,4070,4070,0
20241007,154000,332862920,4070,4070,4070,4070,0
20241007,153900,332862920,4070,4070,4070,4070,0
20241007,153800,332862920,4070,4070,4070,4070,0
20241007,153700,332862920,4070,4070,4070,4070,0
20241007,153600,332862920,4070,4070,4070,4070,0
20241007,153500,332862920,4070,4070,4070,4070,0
20241007,153400,332862920,4070,4070,4070,4070,0
20241007,153300,332862920,4070,4070,4070,4070,0
20241007,153200,332862920,4070,4070,4070,4070,0
20241007,153100,332862920,4070,4070,4070,4070,0
20241007,153000,332862920,4070,4070,4070,4070,2086
20241007,152900,324372900,4070,4070,4070,4070,0
20241007,152800,324372900,4070,4070,4070,4070,0
20241007,152700,324372900,4070,4070,4070,4070,0
20241007,152600,324372900,4070,4070,4070,4070,0
20241007,152500,324372900,4070,4070,4070,4070,0
20241007,152400,324372900,4070,4070,4070,4070,0
20241007,152300,324372900,4070,4070,4070,4070,0
20241007,152200,324372900,4070,4070,4070,4070,0
20241007,152100,324372900,4070,4070,4070,4070,0
20241007,152000,324372900,4070,4070,4070,4070,0
20241007,151900,324372900,4070,4065,4075,4045,2625
20241007,151800,313711885,4065,4065,4065,4065,275
20241007,151700,312594010,4065,4045,4065,4045,9
20241007,151600,312557585,4070,4060,4070,4060,2328
20241007,151500,303105375,4060,4055,4060,4050,1872
20241007,151400,295517575,4055,4055,4055,4050,145
20241007,151300,294929610,4055,4050,4055,4050,245
20241007,151200,293937350,4040,4040,4050,4040,1665
20241007,151100,287205750,4050,4050,4050,4050,0
20241007,151000,287205750,4050,4050,4050,4050,803
20241007,150900,283953600,4050,4050,4050,4050,101
20241007,150800,283544550,4055,4050,4055,4045,23
20241007,150700,283451375,4040,4045,4050,4040,2228
20241007,150600,274436730,4040,4035,4040,4035,261
20241007,150500,273382900,4035,4035,4035,4035,0
20241007,150400,273382900,4035,4035,4035,4035,20
20241007,150300,273302200,4040,4040,4040,4040,133
20241007,150200,272764880,4040,4040,4040,4040,6
20241007,150100,272740640,4040,4035,4040,4035,13
20241007,150000,272688170,4025,4025,4030,4025,457
20241007,145900,270847615,4025,4025,4025,4025,0
20241007,145800,270847615,4025,4025,4025,4025,60
20241007,145700,270606115,4025,4025,4025,4025,51
20241007,145600,270400840,4025,4025,4025,4025,12
20241007,145500,270352540,4030,4025,4030,4025,21
20241007,145400,270267925,4025,4015,4025,4015,214
20241007,145300,269406585,4015,4015,4015,4015,0
20241007,145200,269406585,4015,4015,4015,4015,104
20241007,145100,268989025,4010,4010,4010,4010,0
20241007,145000,268989025,4010,4010,4010,4010,0
20241007,144900,268989025,4010,4010,4010,4010,0
20241007,144800,268989025,4010,4010,4010,4010,0
20241007,144700,268989025,4010,4010,4010,4010,0
20241007,144600,268989025,4010,4010,4010,4010,641
20241007,144500,266418615,4010,4015,4015,4010,689
20241007,144400,263655400,4015,4015,4015,4015,0
20241007,144300,263655400,4015,4030,4030,4015,392
20241007,144200,262081435,4030,4030,4030,4030,0
20241007,144100,262081435,4030,4030,4030,4030,4
20241007,144000,262065315,4020,4020,4020,4020,0
20241007,143900,262065315,4020,4020,4020,4020,0
20241007,143800,262065315,4020,4020,4020,4015,256
20241007,143700,261036945,4020,4020,4020,4020,102
20241007,143600,260626905,4020,4020,4020,4020,694
20241007,143500,257837025,4015,4015,4015,4015,0
20241007,143400,257837025,4015,4015,4015,4015,0
20241007,143300,257837025,4015,4015,4015,4015,0
20241007,143200,257837025,4015,4015,4015,4015,0
20241007,143100,257837025,4015,4015,4015,4015,0
20241007,143000,257837025,4015,4015,4015,4015,53
20241007,142900,257624230,4030,4015,4030,4015,125
20241007,142800,257122340,4015,4045,4045,4015,147
20241007,142700,256530625,4040,4040,4045,4040,95
20241007,142600,256146470,4045,4030,4045,4025,2307
20241007,142500,246839590,4025,4025,4025,4025,21
20241007,142400,246755065,4025,4025,4025,4025,0
20241007,142300,246755065,4025,4025,4025,4025,21
20241007,142200,246670540,4020,4005,4020,4005,375
20241007,142100,245164420,4010,4010,4010,4010,0
20241007,142000,245164420,4010,4010,4010,4010,1
20241007,141900,245160410,4000,4000,4000,4000,0
20241007,141800,245160410,4000,4000,4000,4000,0
20241007,141700,245160410,4000,4000,4000,4000,182
20241007,141600,244432410,4000,4000,4000,4000,150
20241007,141500,243832410,4000,4000,4000,4000,0
20241007,141400,243832410,4000,4005,4005,3995,317
20241007,141300,242564530,4010,4010,4010,4010,1
20241007,141200,242560520,4020,4020,4020,4020,0
20241007,141100,242560520,4020,4020,4020,4020,0
20241007,141000,242560520,4020,4020,4020,4020,0
20241007,140900,242560520,4020,4020,4020,4020,0
20241007,140800,242560520,4020,4020,4020,4020,60
20241007,140700,242319320,4020,4020,4020,4020,6
20241007,140600,242295200,4025,4015,4025,4015,604
20241007,140500,239866250,4015,4015,4015,4015,0
20241007,140400,239866250,4015,4015,4015,4015,0
20241007,140300,239866250,4015,4015,4015,4015,0
20241007,140200,239866250,4015,4015,4015,4015,0
20241007,140100,239866250,4015,4015,4015,4015,0
20241007,140000,239866250,4015,4015,4015,4015,16
20241007,135900,239802010,4015,4010,4015,4010,29
20241007,135800,239685585,4015,4015,4015,4015,1
20241007,135700,239681570,4015,4015,4015,4015,471
20241007,135600,237790505,4010,4010,4010,4010,10
20241007,135500,237750405,4015,4010,4015,4010,5
20241007,135400,237730340,4015,4015,4015,4015,12
20241007,135300,237682160,4015,4015,4015,4015,20
20241007,135200,237601860,4020,4020,4020,4020,50
20241007,135100,237400860,4020,4020,4020,4020,0
20241007,135000,237400860,4020,4020,4020,4020,0
20241007,134900,237400860,4020,4015,4020,4015,201
20241007,134800,236593840,4015,4015,4015,4015,183
20241007,134700,235859095,4015,4015,4015,4015,1
20241007,134600,235855080,4025,4025,4025,4025,0
20241007,134500,235855080,4025,4015,4025,4015,174
20241007,134400,235156430,4015,4015,4015,4015,160
20241007,134300,234514030,4025,4025,4025,4025,14
20241007,134200,234457680,4025,4025,4025,4025,0
20241007,134100,234457680,4025,4025,4025,4025,530
20241007,134000,232324430,4010,4010,4010,4010,0
20241007,133900,232324430,4010,4010,4010,4010,43
20241007,133800,232152000,4025,4025,4025,4025,133
20241007,133700,231616675,4025,4010,4025,4010,82
20241007,133600,231287640,4010,4015,4015,4010,997
20241007,133500,227285230,4015,4015,4015,4015,6
20241007,133400,227261140,4015,4020,4020,4015,37
20241007,133300,227112580,4030,4030,4030,4030,2
20241007,133200,227104520,4030,4030,4030,4025,207
20241007,133100,226270330,4030,4030,4030,4030,101
20241007,133000,225863300,4030,4030,4030,4025,22
20241007,132900,225774740,4030,4030,4030,4030,9
20241007,132800,225738470,4030,4015,4030,4005,948
20241007,132700,221930615,4015,4005,4015,4005,209
20241007,132600,221092905,3980,3980,3980,3980,1
20241007,132500,221088925,3980,4000,4000,3980,26
20241007,132400,220984945,4005,4005,4005,4005,0
20241007,132300,220984945,4005,4005,4005,4005,1
20241007,132200,220980940,4010,4005,4010,4005,2
20241007,132100,220972925,4005,3980,4005,3980,2217
20241007,132000,212108855,3985,3985,3985,3985,0
20241007,131900,212108855,3985,3985,3985,3985,0
20241007,131800,212108855,3985,3985,3985,3985,0
20241007,131700,212108855,3985,3985,3985,3985,0
20241007,131600,212108855,3985,3985,3985,3985,1
20241007,131500,212104870,3965,3985,3985,3965,211
20241007,131400,211267535,3990,3990,3990,3990,0
20241007,131300,211267535,3990,3990,3990,3990,0
20241007,131200,211267535,3990,3990,3990,3990,0
20241007,131100,211267535,3990,3990,3990,3990,0
20241007,131000,211267535,3990,3990,3990,3990,0
20241007,130900,211267535,3990,3990,3990,3990,0
20241007,130800,211267535,3990,3990,3990,3990,0
20241007,130700,211267535,3990,3990,3990,3990,2
20241007,130600,211259555,3985,3985,3985,3985,236
20241007,130500,210319095,3980,3975,3980,3975,1373
20241007,130400,204854645,3970,3940,3970,3940,9357
20241007,130300,167748025,3940,3940,3940,3940,0
20241007,130200,167748025,3940,3940,3940,3940,4
20241007,130100,167732265,3940,3940,3940,3940,0
20241007,130000,167732265,3940,3940,3940,3940,0
20241007,125900,167732265,3940,3940,3940,3940,0
20241007,125800,167732265,3940,3940,3940,3940,0
20241007,125700,167732265,3940,3940,3940,3940,20
20241007,125600,167653465,3940,3940,3940,3940,0
20241007,125500,167653465,3940,3950,3950,3940,25
20241007,125400,167554895,3950,3950,3950,3950,0
20241007,125300,167554895,3950,3950,3950,3950,100
20241007,125200,167159895,3950,3950,3950,3950,0
20241007,125100,167159895,3950,3950,3950,3950,20
20241007,125000,167080895,3950,3950,3950,3950,0
20241007,124900,167080895,3950,3950,3950,3950,20
20241007,124800,167001895,3950,3950,3950,3950,2
20241007,124700,166993995,3940,3940,3940,3940,0
20241007,124600,166993995,3940,3940,3940,3940,32
20241007,124500,166867915,3950,3950,3950,3950,12
20241007,124400,166820515,3950,3950,3950,3950,2
20241007,124300,166812615,3920,3920,3920,3920,20
20241007,124200,166734215,3950,3950,3950,3950,0
20241007,124100,166734215,3950,3950,3950,3950,0
20241007,124000,166734215,3950,3950,3950,3950,0
20241007,123900,166734215,3950,3950,3950,3950,0
20241007,123800,166734215,3950,3950,3950,3950,0
20241007,123700,166734215,3950,3925,3950,3920,54
20241007,123600,166521030,3920,3925,3925,3920,250
20241007,123500,165540900,3920,3920,3920,3920,0
20241007,123400,165540900,3920,3920,3920,3920,0
20241007,123300,165540900,3920,3920,3920,3920,0
20241007,123200,165540900,3920,3920,3920,3920,0
20241007,123100,165540900,3920,3920,3920,3920,41
20241007,123000,165380180,3920,3920,3920,3920,0
20241007,122900,165380180,3920,3920,3920,3920,0
20241007,122800,165380180,3920,3930,3930,3920,438
20241007,122700,163661190,3925,3925,3925,3925,0
20241007,122600,163661190,3925,3925,3925,3925,0
20241007,122500,163661190,3925,3925,3925,3925,0
20241007,122400,163661190,3925,3925,3925,3925,10
20241007,122300,163621940,3925,3925,3925,3925,2
20241007,122200,163614090,3950,3950,3950,3950,0
20241007,122100,163614090,3950,3950,3950,3950,27
20241007,122000,163507440,3950,3940,3950,3940,23
20241007,121900,163416710,3950,3950,3950,3950,0
20241007,121800,163416710,3950,3950,3950,3950,0
20241007,121700,163416710,3950,3950,3950,3950,0
20241007,121600,163416710,3950,3950,3950,3950,0
20241007,121500,163416710,3950,3950,3950,3950,0
20241007,121400,163416710,3950,3950,3950,3950,0
20241007,121300,163416710,3950,3950,3950,3950,0
20241007,121200,163416710,3950,3950,3950,3950,0
20241007,121100,163416710,3950,3950,3950,3950,0
20241007,121000,163416710,3950,3950,3950,3950,9
20241007,120900,163381160,3960,3960,3960,3960,200
20241007,120800,162589160,3960,3940,3960,3940,200
20241007,120700,161797300,3940,3940,3940,3940,0
20241007,120600,161797300,3940,3940,3940,3940,18
20241007,120500,161726380,3940,3940,3940,3940,6
20241007,120400,161702740,3940,3940,3940,3940,5
20241007,120300,161683040,3960,3960,3960,3960,0
20241007,120200,161683040,3960,3920,3960,3920,1257
20241007,120100,156714690,3950,3950,3950,3950,1
20241007,120000,156710740,3930,3930,3930,3930,1
20241007,115900,156706810,3925,3925,3925,3925,1
20241007,115800,156702885,3950,3950,3950,3950,43
20241007,115700,156533035,3950,3950,3950,3950,7
20241007,115600,156505385,3950,3950,3950,3950,0
20241007,115500,156505385,3950,3950,3950,3950,0
20241007,115400,156505385,3950,3950,3950,3950,11
20241007,115300,156461935,3950,3950,3950,3950,0
20241007,115200,156461935,3950,3915,3950,3910,364
20241007,115100,155031180,3955,3955,3955,3955,262
20241007,115000,153994970,3960,3915,3960,3910,329
20241007,114900,152699880,3960,3955,3960,3905,1020
20241007,114800,148686510,3955,3910,3955,3910,613
20241007,114700,146275960,3950,3960,3960,3915,497
20241007,114600,144316600,3900,3950,3950,3900,5006
20241007,114500,124727195,3950,3950,3950,3950,20
20241007,114400,124648195,3950,3950,3950,3950,0
20241007,114300,124648195,3950,3950,3950,3950,70
20241007,114200,124371695,3950,3950,3950,3950,100
20241007,114100,123976695,3950,3950,3950,3950,357
20241007,114000,122566545,3940,3940,3940,3940,30
20241007,113900,122448345,3945,3945,3945,3945,0
20241007,113800,122448345,3945,3945,3945,3945,0
20241007,113700,122448345,3945,3945,3945,3945,0
20241007,113600,122448345,3945,3945,3945,3945,100
20241007,113500,122053845,3935,3935,3935,3935,0
20241007,113400,122053845,3935,3935,3935,3935,0
20241007,113300,122053845,3935,3935,3935,3935,0
20241007,113200,122053845,3935,3935,3935,3935,16
20241007,113100,121990885,3935,3935,3935,3935,0
20241007,113000,121990885,3935,3935,3935,3935,0
20241007,112900,121990885,3935,3935,3935,3935,100
20241007,112800,121597385,3945,3945,3945,3945,0
20241007,112700,121597385,3945,3945,3945,3945,115
20241007,112600,121143710,3945,3945,3945,3945,35
20241007,112500,121005635,3950,3950,3950,3950,2
20241007,112400,120997735,3950,3950,3950,3950,0
20241007,112300,120997735,3950,3950,3950,3950,0
20241007,112200,120997735,3950,3950,3950,3950,0
20241007,112100,120997735,3950,3950,3950,3950,0
20241007,112000,120997735,3950,3950,3950,3950,1
20241007,111900,120993785,3950,3950,3950,3950,300
20241007,111800,119808785,3945,3945,3945,3945,2
20241007,111700,119800895,3950,3950,3950,3950,5
20241007,111600,119781145,3950,3950,3950,3950,1
20241007,111500,119777195,3950,3950,3950,3950,2
20241007,111400,119769295,3950,3950,3950,3950,0
20241007,111300,119769295,3950,3950,3950,3950,0
20241007,111200,119769295,3950,3945,3950,3940,270
20241007,111100,118704195,3945,3945,3945,3945,0
20241007,111000,118704195,3945,3945,3945,3945,0
20241007,110900,118704195,3945,3945,3945,3945,7
20241007,110800,118676580,3945,3945,3945,3945,1
20241007,110700,118672635,3945,3945,3945,3945,0
20241007,110600,118672635,3945,3945,3945,3945,0
20241007,110500,118672635,3945,3945,3945,3945,5
20241007,110400,118652910,3950,3950,3950,3950,1
20241007,110300,118648960,3950,3950,3950,3950,5
20241007,110200,118629210,3935,3935,3935,3935,0
20241007,110100,118629210,3935,3935,3935,3935,0
20241007,110000,118629210,3935,3935,3935,3935,200
20241007,105900,117842210,3940,3940,3940,3940,34
20241007,105800,117708250,3930,3935,3935,3930,56
20241007,105700,117488160,3940,3940,3940,3940,27
20241007,105600,117381780,3940,3940,3940,3940,7
20241007,105500,117354200,3940,3940,3940,3940,0
20241007,105400,117354200,3940,3940,3940,3940,1
20241007,105300,117350260,3935,3935,3935,3935,50
20241007,105200,117153510,3940,3940,3940,3940,0
20241007,105100,117153510,3940,3940,3940,3940,54
20241007,105000,116940750,3935,3935,3935,3935,0
20241007,104900,116940750,3935,3955,3955,3935,139
20241007,104800,116391705,3960,3960,3960,3960,1
20241007,104700,116387745,3940,3940,3940,3940,13
20241007,104600,116336525,3965,3965,3965,3965,0
20241007,104500,116336525,3965,3960,3965,3960,113
20241007,104400,115888730,3965,3965,3965,3965,540
20241007,104300,113747630,3965,3935,3965,3935,4
20241007,104200,113731860,3935,3935,3935,3935,0
20241007,104100,113731860,3935,3965,3965,3935,41
20241007,104000,113570495,3965,3965,3965,3965,0
20241007,103900,113570495,3965,3965,3965,3965,0
20241007,103800,113570495,3965,3965,3965,3965,0
20241007,103700,113570495,3965,3965,3965,3965,0
20241007,103600,113570495,3965,3965,3965,3965,1
20241007,103500,113566530,3965,3965,3965,3965,0
20241007,103400,113566530,3965,3965,3965,3960,77
20241007,103300,113261355,3950,3950,3950,3950,320
20241007,103200,111997355,3935,3935,3935,3935,10
20241007,103100,111958005,3965,3940,3965,3940,7
20241007,103000,111930385,3965,3955,3965,3955,1000
20241007,102900,107967855,3940,3940,3940,3940,5
20241007,102800,107948155,3940,3940,3950,3940,902
20241007,102700,104386155,3940,3940,3940,3940,0
20241007,102600,104386155,3940,3940,3940,3940,180
20241007,102500,103676955,3940,3945,3945,3940,307
20241007,102400,102466440,3945,3945,3945,3945,4
20241007,102300,102450660,3945,3945,3945,3945,7
20241007,102200,102423045,3945,3945,3945,3945,0
20241007,102100,102423045,3945,3945,3945,3945,4
20241007,102000,102407265,3945,3945,3945,3945,5
20241007,101900,102387540,3945,3945,3945,3945,0
20241007,101800,102387540,3945,3945,3945,3945,21
20241007,101700,102304695,3945,3945,3945,3945,0
20241007,101600,102304695,3945,3945,3945,3945,0
20241007,101500,102304695,3945,3945,3945,3930,403
20241007,101400,100714890,3945,3945,3945,3945,0
20241007,101300,100714890,3945,3945,3945,3945,0
20241007,101200,100714890,3945,3920,3945,3920,2
20241007,101100,100707025,3920,3940,3940,3920,1275
20241007,101000,95701900,3940,3945,3945,3940,84
20241007,100900,95370545,3945,3945,3945,3945,32
20241007,100800,95244305,3950,3950,3950,3950,0
20241007,100700,95244305,3950,3960,3960,3950,458
20241007,100600,93432415,3965,3965,3965,3965,3
20241007,100500,93420520,3965,3960,3965,3960,305
20241007,100400,92212700,3955,3955,3955,3955,100
20241007,100300,91817200,3955,3945,3955,3945,13
20241007,100200,91765855,3945,3955,3955,3945,228
20241007,100100,90865625,3955,3950,3955,3950,62
20241007,100000,90620425,3945,3945,3945,3945,37
20241007,095900,90474460,3945,3945,3945,3945,20
20241007,095800,90395560,3945,3935,3945,3935,767
20241007,095700,87372300,3930,3930,3930,3930,66
20241007,095600,87112920,3925,3925,3925,3925,3
20241007,095500,87101145,3930,3930,3930,3930,1
20241007,095400,87097215,3945,3945,3945,3945,6
20241007,095300,87073545,3945,3945,3945,3945,17
20241007,095200,87006480,3945,3945,3945,3945,0
20241007,095100,87006480,3945,3945,3945,3945,1
20241007,095000,87002535,3925,3925,3925,3925,1
20241007,094900,86998610,3945,3930,3945,3925,4
20241007,094800,86982885,3920,3920,3920,3920,0
20241007,094700,86982885,3920,3920,3920,3920,0
20241007,094600,86982885,3920,3945,3945,3920,7
20241007,094500,86955320,3945,3945,3945,3945,2
20241007,094400,86947430,3920,3920,3920,3920,15
20241007,094300,86888630,3920,3920,3920,3920,5
20241007,094200,86869030,3920,3920,3920,3920,5
20241007,094100,86849430,3920,3920,3920,3920,8
20241007,094000,86818070,3910,3910,3910,3910,0
20241007,093900,86818070,3910,3910,3910,3910,0
20241007,093800,86818070,3910,3910,3910,3910,0
20241007,093700,86818070,3910,3910,3910,3910,0
20241007,093600,86818070,3910,3925,3925,3910,38
20241007,093500,86669445,3925,3925,3925,3925,5
20241007,093400,86649820,3930,3930,3930,3930,0
20241007,093300,86649820,3930,3925,3930,3925,805
20241007,093200,83486200,3930,3930,3930,3930,0
20241007,093100,83486200,3930,3925,3930,3925,254
20241007,093000,82488340,3930,3910,3930,3910,22
20241007,092900,82402280,3910,3930,3930,3910,82
20241007,092800,82081630,3930,3910,3930,3910,58
20241007,092700,81854690,3930,3940,3940,3910,92
20241007,092600,81494920,3920,3940,3940,3920,380
20241007,092500,80005190,3945,3945,3945,3940,366
20241007,092400,78561525,3945,3945,3975,3945,463
20241007,092300,76734585,3980,3980,3980,3980,113
20241007,092200,76284845,3985,3945,3985,3945,232
20241007,092100,75360645,3980,3980,3980,3975,281
20241007,092000,74242315,3980,3945,3985,3945,212
20241007,091900,73397890,3945,3970,3970,3940,32
20241007,091800,73271545,3995,3975,3995,3970,1129
20241007,091700,68774175,4000,3995,4020,3975,1851
20241007,091600,61380150,3990,3965,3990,3965,5842
20241007,091500,38181130,3945,3930,3960,3930,1922
20241007,091400,30586370,3895,3930,3945,3895,833
20241007,091300,27316005,3930,3905,3930,3895,1610
20241007,091200,20989995,3905,3860,3905,3860,948
20241007,091100,17300815,3860,3845,3860,3845,288
20241007,091000,16190900,3850,3850,3850,3850,0
20241007,090900,16190900,3850,3850,3850,3850,46
20241007,090800,16013800,3850,3850,3850,3850,60
20241007,090700,15782800,3850,3850,3850,3850,0
20241007,090600,15782800,3850,3850,3850,3850,228
20241007,090500,14905000,3855,3855,3855,3855,20
20241007,090400,14827900,3860,3860,3860,3860,50
20241007,090300,14634900,3865,3865,3865,3865,254
20241007,090200,13653190,3865,3865,3865,3865,77
20241007,090100,13355585,3865,3860,3870,3860,209
20241007,090000,12546910,3860,3815,3860,3815,3280