KissMeData/377740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215100,333386265,4600,4600,4600,4600,1183
20241007,215000,333386265,4600,4600,4600,4600,0
20241007,214900,333386265,4600,4600,4600,4600,0
20241007,214800,333386265,4600,4600,4600,4600,0
20241007,214700,333386265,4600,4600,4600,4600,0
20241007,214600,333386265,4600,4600,4600,4600,0
20241007,214500,333386265,4600,4600,4600,4600,0
20241007,214400,333386265,4600,4600,4600,4600,0
20241007,214300,333386265,4600,4600,4600,4600,0
20241007,214200,333386265,4600,4600,4600,4600,0
20241007,214100,333386265,4600,4600,4600,4600,0
20241007,214000,333386265,4600,4600,4600,4600,0
20241007,213900,333386265,4600,4600,4600,4600,0
20241007,213800,333386265,4600,4600,4600,4600,0
20241007,213700,333386265,4600,4600,4600,4600,0
20241007,213600,333386265,4600,4600,4600,4600,0
20241007,213500,333386265,4600,4600,4600,4600,0
20241007,213400,333386265,4600,4600,4600,4600,0
20241007,213300,333386265,4600,4600,4600,4600,0
20241007,213200,333386265,4600,4600,4600,4600,0
20241007,213100,333386265,4600,4600,4600,4600,0
20241007,213000,333386265,4600,4600,4600,4600,0
20241007,212900,333386265,4600,4600,4600,4600,0
20241007,212800,333386265,4600,4600,4600,4600,0
20241007,212700,333386265,4600,4600,4600,4600,0
20241007,212600,333386265,4600,4600,4600,4600,0
20241007,212500,333386265,4600,4600,4600,4600,0
20241007,212400,333386265,4600,4600,4600,4600,0
20241007,212300,333386265,4600,4600,4600,4600,0
20241007,212200,333386265,4600,4600,4600,4600,0
20241007,212100,333386265,4600,4600,4600,4600,1183
20241007,212000,333386265,4600,4600,4600,4600,0
20241007,211900,333386265,4600,4600,4600,4600,0
20241007,211800,333386265,4600,4600,4600,4600,0
20241007,211700,333386265,4600,4600,4600,4600,0
20241007,211600,333386265,4600,4600,4600,4600,0
20241007,211500,333386265,4600,4600,4600,4600,0
20241007,211400,333386265,4600,4600,4600,4600,0
20241007,211300,333386265,4600,4600,4600,4600,0
20241007,211200,333386265,4600,4600,4600,4600,0
20241007,211100,333386265,4600,4600,4600,4600,0
20241007,211000,333386265,4600,4600,4600,4600,0
20241007,210900,333386265,4600,4600,4600,4600,0
20241007,210800,333386265,4600,4600,4600,4600,0
20241007,210700,333386265,4600,4600,4600,4600,0
20241007,210600,333386265,4600,4600,4600,4600,0
20241007,210500,333386265,4600,4600,4600,4600,0
20241007,210400,333386265,4600,4600,4600,4600,0
20241007,210300,333386265,4600,4600,4600,4600,0
20241007,210200,333386265,4600,4600,4600,4600,0
20241007,210100,333386265,4600,4600,4600,4600,0
20241007,210000,333386265,4600,4600,4600,4600,0
20241007,205900,333386265,4600,4600,4600,4600,0
20241007,205800,333386265,4600,4600,4600,4600,0
20241007,205700,333386265,4600,4600,4600,4600,0
20241007,205600,333386265,4600,4600,4600,4600,0
20241007,205500,333386265,4600,4600,4600,4600,0
20241007,205400,333386265,4600,4600,4600,4600,0
20241007,205300,333386265,4600,4600,4600,4600,0
20241007,205200,333386265,4600,4600,4600,4600,0
20241007,205100,333386265,4600,4600,4600,4600,1183
20241007,205000,333386265,4600,4600,4600,4600,0
20241007,204900,333386265,4600,4600,4600,4600,0
20241007,204800,333386265,4600,4600,4600,4600,0
20241007,204700,333386265,4600,4600,4600,4600,0
20241007,204600,333386265,4600,4600,4600,4600,0
20241007,204500,333386265,4600,4600,4600,4600,0
20241007,204400,333386265,4600,4600,4600,4600,0
20241007,204300,333386265,4600,4600,4600,4600,0
20241007,204200,333386265,4600,4600,4600,4600,0
20241007,204100,333386265,4600,4600,4600,4600,0
20241007,204000,333386265,4600,4600,4600,4600,0
20241007,203900,333386265,4600,4600,4600,4600,0
20241007,203800,333386265,4600,4600,4600,4600,0
20241007,203700,333386265,4600,4600,4600,4600,0
20241007,203600,333386265,4600,4600,4600,4600,0
20241007,203500,333386265,4600,4600,4600,4600,0
20241007,203400,333386265,4600,4600,4600,4600,0
20241007,203300,333386265,4600,4600,4600,4600,0
20241007,203200,333386265,4600,4600,4600,4600,0
20241007,203100,333386265,4600,4600,4600,4600,0
20241007,203000,333386265,4600,4600,4600,4600,0
20241007,202900,333386265,4600,4600,4600,4600,0
20241007,202800,333386265,4600,4600,4600,4600,0
20241007,202700,333386265,4600,4600,4600,4600,0
20241007,202600,333386265,4600,4600,4600,4600,0
20241007,202500,333386265,4600,4600,4600,4600,0
20241007,202400,333386265,4600,4600,4600,4600,0
20241007,202300,333386265,4600,4600,4600,4600,0
20241007,202200,333386265,4600,4600,4600,4600,0
20241007,202100,333386265,4600,4600,4600,4600,1183
20241007,202000,333386265,4600,4600,4600,4600,0
20241007,201900,333386265,4600,4600,4600,4600,0
20241007,201800,333386265,4600,4600,4600,4600,0
20241007,201700,333386265,4600,4600,4600,4600,0
20241007,201600,333386265,4600,4600,4600,4600,0
20241007,201500,333386265,4600,4600,4600,4600,0
20241007,201400,333386265,4600,4600,4600,4600,0
20241007,201300,333386265,4600,4600,4600,4600,0
20241007,201200,333386265,4600,4600,4600,4600,0
20241007,201100,333386265,4600,4600,4600,4600,0
20241007,201000,333386265,4600,4600,4600,4600,0
20241007,200900,333386265,4600,4600,4600,4600,0
20241007,200800,333386265,4600,4600,4600,4600,0
20241007,200700,333386265,4600,4600,4600,4600,0
20241007,200600,333386265,4600,4600,4600,4600,0
20241007,200500,333386265,4600,4600,4600,4600,0
20241007,200400,333386265,4600,4600,4600,4600,0
20241007,200300,333386265,4600,4600,4600,4600,0
20241007,200200,333386265,4600,4600,4600,4600,0
20241007,200100,333386265,4600,4600,4600,4600,0
20241007,200000,333386265,4600,4600,4600,4600,0
20241007,195900,333386265,4600,4600,4600,4600,0
20241007,195800,333386265,4600,4600,4600,4600,0
20241007,195700,333386265,4600,4600,4600,4600,0
20241007,195600,333386265,4600,4600,4600,4600,0
20241007,195500,333386265,4600,4600,4600,4600,0
20241007,195400,333386265,4600,4600,4600,4600,0
20241007,195300,333386265,4600,4600,4600,4600,0
20241007,195200,333386265,4600,4600,4600,4600,0
20241007,195100,333386265,4600,4600,4600,4600,1183
20241007,195000,333386265,4600,4600,4600,4600,0
20241007,194900,333386265,4600,4600,4600,4600,0
20241007,194800,333386265,4600,4600,4600,4600,0
20241007,194700,333386265,4600,4600,4600,4600,0
20241007,194600,333386265,4600,4600,4600,4600,0
20241007,194500,333386265,4600,4600,4600,4600,0
20241007,194400,333386265,4600,4600,4600,4600,0
20241007,194300,333386265,4600,4600,4600,4600,0
20241007,194200,333386265,4600,4600,4600,4600,0
20241007,194100,333386265,4600,4600,4600,4600,0
20241007,194000,333386265,4600,4600,4600,4600,0
20241007,193900,333386265,4600,4600,4600,4600,0
20241007,193800,333386265,4600,4600,4600,4600,0
20241007,193700,333386265,4600,4600,4600,4600,0
20241007,193600,333386265,4600,4600,4600,4600,0
20241007,193500,333386265,4600,4600,4600,4600,0
20241007,193400,333386265,4600,4600,4600,4600,0
20241007,193300,333386265,4600,4600,4600,4600,0
20241007,193200,333386265,4600,4600,4600,4600,0
20241007,193100,333386265,4600,4600,4600,4600,0
20241007,193000,333386265,4600,4600,4600,4600,0
20241007,192900,333386265,4600,4600,4600,4600,0
20241007,192800,333386265,4600,4600,4600,4600,0
20241007,192700,333386265,4600,4600,4600,4600,0
20241007,192600,333386265,4600,4600,4600,4600,0
20241007,192500,333386265,4600,4600,4600,4600,0
20241007,192400,333386265,4600,4600,4600,4600,0
20241007,192300,333386265,4600,4600,4600,4600,0
20241007,192200,333386265,4600,4600,4600,4600,0
20241007,192100,333386265,4600,4600,4600,4600,1183
20241007,192000,333386265,4600,4600,4600,4600,0
20241007,191900,333386265,4600,4600,4600,4600,0
20241007,191800,333386265,4600,4600,4600,4600,0
20241007,191700,333386265,4600,4600,4600,4600,0
20241007,191600,333386265,4600,4600,4600,4600,0
20241007,191500,333386265,4600,4600,4600,4600,0
20241007,191400,333386265,4600,4600,4600,4600,0
20241007,191300,333386265,4600,4600,4600,4600,0
20241007,191200,333386265,4600,4600,4600,4600,0
20241007,191100,333386265,4600,4600,4600,4600,0
20241007,191000,333386265,4600,4600,4600,4600,0
20241007,190900,333386265,4600,4600,4600,4600,0
20241007,190800,333386265,4600,4600,4600,4600,0
20241007,190700,333386265,4600,4600,4600,4600,0
20241007,190600,333386265,4600,4600,4600,4600,0
20241007,190500,333386265,4600,4600,4600,4600,0
20241007,190400,333386265,4600,4600,4600,4600,0
20241007,190300,333386265,4600,4600,4600,4600,0
20241007,190200,333386265,4600,4600,4600,4600,0
20241007,190100,333386265,4600,4600,4600,4600,0
20241007,190000,333386265,4600,4600,4600,4600,0
20241007,185900,333386265,4600,4600,4600,4600,0
20241007,185800,333386265,4600,4600,4600,4600,0
20241007,185700,333386265,4600,4600,4600,4600,0
20241007,185600,333386265,4600,4600,4600,4600,0
20241007,185500,333386265,4600,4600,4600,4600,0
20241007,185400,333386265,4600,4600,4600,4600,0
20241007,185300,333386265,4600,4600,4600,4600,0
20241007,185200,333386265,4600,4600,4600,4600,0
20241007,185100,333386265,4600,4600,4600,4600,1183
20241007,185000,333386265,4600,4600,4600,4600,0
20241007,184900,333386265,4600,4600,4600,4600,0
20241007,184800,333386265,4600,4600,4600,4600,0
20241007,184700,333386265,4600,4600,4600,4600,0
20241007,184600,333386265,4600,4600,4600,4600,0
20241007,184500,333386265,4600,4600,4600,4600,0
20241007,184400,333386265,4600,4600,4600,4600,0
20241007,184300,333386265,4600,4600,4600,4600,0
20241007,184200,333386265,4600,4600,4600,4600,0
20241007,184100,333386265,4600,4600,4600,4600,0
20241007,184000,333386265,4600,4600,4600,4600,0
20241007,183900,333386265,4600,4600,4600,4600,0
20241007,183800,333386265,4600,4600,4600,4600,0
20241007,183700,333386265,4600,4600,4600,4600,0
20241007,183600,333386265,4600,4600,4600,4600,0
20241007,183500,333386265,4600,4600,4600,4600,0
20241007,183400,333386265,4600,4600,4600,4600,0
20241007,183300,333386265,4600,4600,4600,4600,0
20241007,183200,333386265,4600,4600,4600,4600,0
20241007,183100,333386265,4600,4600,4600,4600,0
20241007,183000,333386265,4600,4600,4600,4600,0
20241007,182900,333386265,4600,4600,4600,4600,0
20241007,182800,333386265,4600,4600,4600,4600,0
20241007,182700,333386265,4600,4600,4600,4600,0
20241007,182600,333386265,4600,4600,4600,4600,0
20241007,182500,333386265,4600,4600,4600,4600,0
20241007,182400,333386265,4600,4600,4600,4600,0
20241007,182300,333386265,4600,4600,4600,4600,0
20241007,182200,333386265,4600,4600,4600,4600,0
20241007,182100,333386265,4600,4600,4600,4600,1183
20241007,182000,333386265,4600,4600,4600,4600,0
20241007,181900,333386265,4600,4600,4600,4600,0
20241007,181800,333386265,4600,4600,4600,4600,0
20241007,181700,333386265,4600,4600,4600,4600,0
20241007,181600,333386265,4600,4600,4600,4600,0
20241007,181500,333386265,4600,4600,4600,4600,0
20241007,181400,333386265,4600,4600,4600,4600,0
20241007,181300,333386265,4600,4600,4600,4600,0
20241007,181200,333386265,4600,4600,4600,4600,0
20241007,181100,333386265,4600,4600,4600,4600,0
20241007,181000,333386265,4600,4600,4600,4600,0
20241007,180900,333386265,4600,4600,4600,4600,0
20241007,180800,333386265,4600,4600,4600,4600,0
20241007,180700,333386265,4600,4600,4600,4600,0
20241007,180600,333386265,4600,4600,4600,4600,0
20241007,180500,333386265,4600,4600,4600,4600,0
20241007,180400,333386265,4600,4600,4600,4600,0
20241007,180300,333386265,4600,4600,4600,4600,0
20241007,180200,333386265,4600,4600,4600,4600,0
20241007,180100,333386265,4600,4600,4600,4600,0
20241007,180000,333386265,4600,4600,4600,4600,0
20241007,175900,333386265,4600,4600,4600,4600,0
20241007,175800,333386265,4600,4600,4600,4600,0
20241007,175700,333386265,4600,4600,4600,4600,0
20241007,175600,333386265,4600,4600,4600,4600,0
20241007,175500,333386265,4600,4600,4600,4600,0
20241007,175400,333386265,4600,4600,4600,4600,0
20241007,175300,333386265,4600,4600,4600,4600,0
20241007,175200,333386265,4600,4600,4600,4600,0
20241007,175100,333386265,4600,4600,4600,4600,1183
20241007,175000,333386265,4600,4600,4600,4600,0
20241007,174900,333386265,4600,4600,4600,4600,0
20241007,174800,333386265,4600,4600,4600,4600,0
20241007,174700,333386265,4600,4600,4600,4600,0
20241007,174600,333386265,4600,4600,4600,4600,0
20241007,174500,333386265,4600,4600,4600,4600,0
20241007,174400,333386265,4600,4600,4600,4600,0
20241007,174300,333386265,4600,4600,4600,4600,0
20241007,174200,333386265,4600,4600,4600,4600,0
20241007,174100,333386265,4600,4600,4600,4600,0
20241007,174000,333386265,4600,4600,4600,4600,0
20241007,173900,333386265,4600,4600,4600,4600,0
20241007,173800,333386265,4600,4600,4600,4600,0
20241007,173700,333386265,4600,4600,4600,4600,0
20241007,173600,333386265,4600,4600,4600,4600,0
20241007,173500,333386265,4600,4600,4600,4600,0
20241007,173400,333386265,4600,4600,4600,4600,0
20241007,173300,333386265,4600,4600,4600,4600,0
20241007,173200,333386265,4600,4600,4600,4600,0
20241007,173100,333386265,4600,4600,4600,4600,0
20241007,173000,333386265,4600,4600,4600,4600,0
20241007,172900,333386265,4600,4600,4600,4600,0
20241007,172800,333386265,4600,4600,4600,4600,0
20241007,172700,333386265,4600,4600,4600,4600,0
20241007,172600,333386265,4600,4600,4600,4600,0
20241007,172500,333386265,4600,4600,4600,4600,0
20241007,172400,333386265,4600,4600,4600,4600,0
20241007,172300,333386265,4600,4600,4600,4600,0
20241007,172200,333386265,4600,4600,4600,4600,0
20241007,172100,333386265,4600,4600,4600,4600,1183
20241007,172000,333386265,4600,4600,4600,4600,0
20241007,171900,333386265,4600,4600,4600,4600,0
20241007,171800,333386265,4600,4600,4600,4600,0
20241007,171700,333386265,4600,4600,4600,4600,0
20241007,171600,333386265,4600,4600,4600,4600,0
20241007,171500,333386265,4600,4600,4600,4600,0
20241007,171400,333386265,4600,4600,4600,4600,0
20241007,171300,333386265,4600,4600,4600,4600,0
20241007,171200,333386265,4600,4600,4600,4600,0
20241007,171100,333386265,4600,4600,4600,4600,0
20241007,171000,333386265,4600,4600,4600,4600,0
20241007,170900,333386265,4600,4600,4600,4600,0
20241007,170800,333386265,4600,4600,4600,4600,0
20241007,170700,333386265,4600,4600,4600,4600,0
20241007,170600,333386265,4600,4600,4600,4600,0
20241007,170500,333386265,4600,4600,4600,4600,0
20241007,170400,333386265,4600,4600,4600,4600,0
20241007,170300,333386265,4600,4600,4600,4600,0
20241007,170200,333386265,4600,4600,4600,4600,0
20241007,170100,333386265,4600,4600,4600,4600,0
20241007,170000,333386265,4600,4600,4600,4600,0
20241007,165900,333386265,4600,4600,4600,4600,0
20241007,165800,333386265,4600,4600,4600,4600,0
20241007,165700,333386265,4600,4600,4600,4600,0
20241007,165600,333386265,4600,4600,4600,4600,0
20241007,165500,333386265,4600,4600,4600,4600,0
20241007,165400,333386265,4600,4600,4600,4600,0
20241007,165300,333386265,4600,4600,4600,4600,0
20241007,165200,333386265,4600,4600,4600,4600,0
20241007,165100,333386265,4600,4600,4600,4600,1183
20241007,165000,333386265,4600,4600,4600,4600,0
20241007,164900,333386265,4600,4600,4600,4600,0
20241007,164800,333386265,4600,4600,4600,4600,0
20241007,164700,333386265,4600,4600,4600,4600,0
20241007,164600,333386265,4600,4600,4600,4600,0
20241007,164500,333386265,4600,4600,4600,4600,0
20241007,164400,333386265,4600,4600,4600,4600,0
20241007,164300,333386265,4600,4600,4600,4600,0
20241007,164200,333386265,4600,4600,4600,4600,0
20241007,164100,333386265,4600,4600,4600,4600,0
20241007,164000,333386265,4600,4600,4600,4600,0
20241007,163900,333386265,4600,4600,4600,4600,0
20241007,163800,333386265,4600,4600,4600,4600,0
20241007,163700,333386265,4600,4600,4600,4600,0
20241007,163600,333386265,4600,4600,4600,4600,0
20241007,163500,333386265,4600,4600,4600,4600,0
20241007,163400,333386265,4600,4600,4600,4600,0
20241007,163300,333386265,4600,4600,4600,4600,0
20241007,163200,333386265,4600,4600,4600,4600,0
20241007,163100,333386265,4600,4600,4600,4600,0
20241007,163000,333386265,4600,4600,4600,4600,0
20241007,162900,333386265,4600,4600,4600,4600,0
20241007,162800,333386265,4600,4600,4600,4600,0
20241007,162700,333386265,4600,4600,4600,4600,0
20241007,162600,333386265,4600,4600,4600,4600,0
20241007,162500,333386265,4600,4600,4600,4600,0
20241007,162400,333386265,4600,4600,4600,4600,0
20241007,162300,333386265,4600,4600,4600,4600,0
20241007,162200,333386265,4600,4600,4600,4600,0
20241007,162100,333386265,4600,4600,4600,4600,1183
20241007,162000,333386265,4600,4600,4600,4600,0
20241007,161900,333386265,4600,4600,4600,4600,0
20241007,161800,333386265,4600,4600,4600,4600,0
20241007,161700,333386265,4600,4600,4600,4600,0
20241007,161600,333386265,4600,4600,4600,4600,0
20241007,161500,333386265,4600,4600,4600,4600,0
20241007,161400,333386265,4600,4600,4600,4600,0
20241007,161300,333386265,4600,4600,4600,4600,0
20241007,161200,333386265,4600,4600,4600,4600,0
20241007,161100,333386265,4600,4600,4600,4600,0
20241007,161000,333386265,4600,4600,4600,4600,0
20241007,160900,333386265,4600,4600,4600,4600,0
20241007,160800,333386265,4600,4600,4600,4600,0
20241007,160700,333386265,4600,4600,4600,4600,0
20241007,160600,333386265,4600,4600,4600,4600,0
20241007,160500,333386265,4600,4600,4600,4600,0
20241007,160400,333386265,4600,4600,4600,4600,0
20241007,160300,333386265,4600,4600,4600,4600,0
20241007,160200,333386265,4600,4600,4600,4600,0
20241007,160100,333386265,4600,4600,4600,4600,0
20241007,160000,333386265,4600,4600,4600,4600,0
20241007,155900,333386265,4600,4600,4600,4600,0
20241007,155800,333386265,4600,4600,4600,4600,0
20241007,155700,333386265,4600,4600,4600,4600,0
20241007,155600,333386265,4600,4600,4600,4600,0
20241007,155500,333386265,4600,4600,4600,4600,0
20241007,155400,333386265,4600,4600,4600,4600,0
20241007,155300,333386265,4600,4600,4600,4600,0
20241007,155200,333386265,4600,4600,4600,4600,0
20241007,155100,333386265,4600,4600,4600,4600,1183
20241007,155000,333386265,4600,4600,4600,4600,0
20241007,154900,333386265,4600,4600,4600,4600,0
20241007,154800,333386265,4600,4600,4600,4600,0
20241007,154700,333386265,4600,4600,4600,4600,0
20241007,154600,333386265,4600,4600,4600,4600,0
20241007,154500,333386265,4600,4600,4600,4600,0
20241007,154400,333386265,4600,4600,4600,4600,0
20241007,154300,333386265,4600,4600,4600,4600,0
20241007,154200,333386265,4600,4600,4600,4600,0
20241007,154100,333386265,4600,4600,4600,4600,0
20241007,154000,333386265,4600,4600,4600,4600,0
20241007,153900,333386265,4600,4600,4600,4600,0
20241007,153800,333386265,4600,4600,4600,4600,0
20241007,153700,333386265,4600,4600,4600,4600,0
20241007,153600,333386265,4600,4600,4600,4600,0
20241007,153500,333386265,4600,4600,4600,4600,0
20241007,153400,333386265,4600,4600,4600,4600,0
20241007,153300,333386265,4600,4600,4600,4600,0
20241007,153200,333386265,4600,4600,4600,4600,0
20241007,153100,333386265,4600,4600,4600,4600,0
20241007,153000,333386265,4600,4600,4600,4600,1183
20241007,152900,327944465,4610,4610,4610,4610,0
20241007,152800,327944465,4610,4610,4610,4610,0
20241007,152700,327944465,4610,4610,4610,4610,0
20241007,152600,327944465,4610,4610,4610,4610,0
20241007,152500,327944465,4610,4610,4610,4610,0
20241007,152400,327944465,4610,4610,4610,4610,0
20241007,152300,327944465,4610,4610,4610,4610,0
20241007,152200,327944465,4610,4610,4610,4610,0
20241007,152100,327944465,4610,4610,4610,4610,0
20241007,152000,327944465,4610,4610,4610,4610,0
20241007,151900,327944465,4610,4600,4610,4600,1341
20241007,151800,321766955,4605,4605,4605,4605,902
20241007,151700,317613245,4605,4600,4605,4600,18
20241007,151600,317530440,4605,4605,4605,4605,1
20241007,151500,317525835,4595,4605,4605,4595,5378
20241007,151400,292808215,4605,4605,4605,4605,0
20241007,151300,292808215,4605,4605,4605,4605,76
20241007,151200,292458235,4605,4605,4605,4605,0
20241007,151100,292458235,4605,4605,4605,4605,1072
20241007,151000,287521675,4605,4600,4605,4600,152
20241007,150900,286822125,4605,4600,4605,4600,41
20241007,150800,286633520,4600,4605,4605,4600,94
20241007,150700,286200700,4605,4605,4605,4605,0
20241007,150600,286200700,4605,4600,4605,4600,12
20241007,150500,286145495,4605,4605,4605,4605,0
20241007,150400,286145495,4605,4605,4605,4605,0
20241007,150300,286145495,4605,4605,4605,4605,68
20241007,150200,285832355,4605,4605,4605,4605,501
20241007,150100,283525250,4600,4600,4600,4600,40
20241007,150000,283341250,4605,4600,4605,4600,100
20241007,145900,282881245,4600,4605,4605,4600,63
20241007,145800,282591135,4595,4605,4605,4595,14
20241007,145700,282526785,4595,4595,4595,4595,57
20241007,145600,282264870,4605,4605,4605,4595,579
20241007,145500,279599660,4605,4600,4605,4600,9027
20241007,145400,238073640,4595,4595,4595,4595,8
20241007,145300,238036880,4595,4595,4595,4595,29
20241007,145200,237903625,4590,4590,4600,4590,73
20241007,145100,237567945,4590,4590,4600,4590,303
20241007,145000,236174675,4590,4600,4600,4590,652
20241007,144900,233175495,4590,4590,4590,4590,9
20241007,144800,233134185,4600,4600,4600,4600,73
20241007,144700,232798385,4590,4590,4590,4590,14
20241007,144600,232734125,4590,4600,4600,4590,6
20241007,144500,232706555,4590,4590,4590,4590,102
20241007,144400,232238375,4590,4590,4600,4590,71
20241007,144300,231911835,4590,4595,4595,4590,3
20241007,144200,231898060,4590,4590,4590,4590,10
20241007,144100,231852160,4590,4590,4590,4590,6
20241007,144000,231824620,4600,4590,4600,4585,76
20241007,143900,231475060,4585,4585,4585,4585,8
20241007,143800,231438380,4585,4585,4585,4585,8
20241007,143700,231401700,4585,4585,4590,4585,175
20241007,143600,230599315,4585,4585,4585,4585,3
20241007,143500,230585560,4590,4590,4590,4590,815
20241007,143400,226844710,4590,4590,4590,4590,8
20241007,143300,226807990,4590,4590,4590,4590,0
20241007,143200,226807990,4590,4590,4590,4590,11
20241007,143100,226757500,4600,4590,4600,4590,75
20241007,143000,226412560,4595,4590,4595,4590,18
20241007,142900,226329855,4590,4590,4595,4590,30
20241007,142800,226192055,4590,4590,4590,4590,0
20241007,142700,226192055,4590,4590,4595,4590,186
20241007,142600,225337445,4595,4590,4595,4590,4
20241007,142500,225319080,4590,4595,4595,4590,67
20241007,142400,225011230,4595,4590,4595,4590,25
20241007,142300,224896370,4590,4590,4590,4590,31
20241007,142200,224754080,4590,4590,4590,4590,9
20241007,142100,224712770,4590,4590,4590,4590,6
20241007,142000,224685230,4590,4590,4590,4590,3
20241007,141900,224671460,4590,4590,4590,4590,8
20241007,141800,224634740,4590,4590,4590,4590,153
20241007,141700,223932470,4600,4590,4600,4590,8
20241007,141600,223895740,4590,4590,4600,4590,108
20241007,141500,223399340,4590,4590,4590,4590,0
20241007,141400,223399340,4590,4590,4600,4590,9
20241007,141300,223358020,4600,4590,4600,4590,8
20241007,141200,223321290,4590,4600,4600,4590,124
20241007,141100,222750910,4590,4595,4595,4590,11
20241007,141000,222700415,4590,4590,4590,4590,0
20241007,140900,222700415,4590,4590,4590,4590,9
20241007,140800,222659105,4595,4590,4595,4590,67
20241007,140700,222351270,4590,4590,4595,4590,253
20241007,140600,221189995,4590,4590,4590,4590,3
20241007,140500,221176225,4590,4590,4590,4590,3
20241007,140400,221162455,4600,4590,4600,4590,64
20241007,140300,220868115,4590,4590,4590,4590,2
20241007,140200,220858935,4605,4590,4605,4590,111
20241007,140100,220349425,4590,4595,4595,4590,6
20241007,140000,220321875,4590,4600,4600,4590,76
20241007,135900,219972305,4595,4590,4595,4590,7
20241007,135800,219940155,4590,4605,4605,4590,3
20241007,135700,219926370,4590,4590,4590,4590,7
20241007,135600,219894240,4600,4600,4600,4600,108
20241007,135500,219397440,4605,4605,4605,4605,1
20241007,135400,219392835,4600,4600,4610,4600,76
20241007,135300,219043205,4600,4605,4605,4600,74
20241007,135200,218702465,4600,4600,4600,4600,6
20241007,135100,218674865,4600,4600,4600,4600,8
20241007,135000,218638065,4600,4600,4600,4600,29
20241007,134900,218504665,4605,4590,4605,4590,171
20241007,134800,217719120,4590,4600,4600,4590,4
20241007,134700,217700750,4590,4600,4600,4590,10
20241007,134600,217654830,4600,4590,4600,4590,7
20241007,134500,217622690,4590,4600,4610,4590,379
20241007,134400,215878525,4590,4590,4590,4590,6
20241007,134300,215850985,4590,4590,4590,4590,4
20241007,134200,215832625,4590,4590,4590,4590,9
20241007,134100,215791315,4590,4590,4590,4590,26
20241007,134000,215671975,4590,4590,4590,4590,32
20241007,133900,215525095,4600,4590,4600,4590,9
20241007,133800,215483735,4590,4590,4590,4590,6
20241007,133700,215456195,4600,4590,4600,4590,8
20241007,133600,215419465,4590,4590,4590,4590,9
20241007,133500,215378155,4600,4590,4600,4590,3
20241007,133400,215364375,4600,4590,4600,4590,1062
20241007,133300,210489205,4590,4600,4600,4590,145
20241007,133200,209822275,4600,4600,4600,4600,7
20241007,133100,209790075,4600,4600,4600,4600,38
20241007,133000,209615275,4610,4610,4610,4610,69
20241007,132900,209297185,4600,4590,4600,4590,35
20241007,132800,209136205,4590,4590,4590,4590,3
20241007,132700,209122435,4590,4600,4600,4590,377
20241007,132600,207388265,4600,4590,4600,4590,204
20241007,132500,206451285,4590,4590,4590,4590,2
20241007,132400,206442105,4590,4590,4590,4590,5
20241007,132300,206419155,4595,4590,4595,4590,13
20241007,132200,206359435,4590,4595,4595,4590,594
20241007,132100,203630020,4595,4595,4595,4595,3
20241007,132000,203616235,4595,4595,4595,4595,5
20241007,131900,203593260,4595,4595,4595,4595,0
20241007,131800,203593260,4595,4610,4610,4595,66
20241007,131700,203289075,4600,4595,4600,4595,1409
20241007,131600,196807710,4595,4595,4595,4595,36
20241007,131500,196642290,4595,4595,4595,4595,6
20241007,131400,196614720,4605,4595,4605,4595,58
20241007,131300,196347660,4595,4595,4595,4595,5
20241007,131200,196324685,4595,4595,4595,4595,0
20241007,131100,196324685,4595,4595,4595,4595,41
20241007,131000,196136290,4595,4595,4595,4595,3
20241007,130900,196122505,4595,4595,4595,4595,6
20241007,130800,196094935,4595,4595,4595,4595,3
20241007,130700,196081150,4595,4595,4595,4595,664
20241007,130600,193030070,4600,4595,4610,4595,19
20241007,130500,192942700,4595,4610,4610,4595,5
20241007,130400,192919710,4600,4600,4600,4600,435
20241007,130300,190918710,4600,4600,4600,4600,3
20241007,130200,190904910,4610,4600,4610,4600,32
20241007,130100,190757700,4600,4600,4600,4600,9
20241007,130000,190716300,4595,4600,4600,4595,48
20241007,125900,190495530,4600,4600,4600,4600,162
20241007,125800,189750330,4600,4600,4610,4600,105
20241007,125700,189266340,4610,4595,4610,4595,3
20241007,125600,189252540,4600,4600,4600,4600,10
20241007,125500,189206540,4595,4595,4595,4595,6
20241007,125400,189178970,4610,4600,4610,4600,65
20241007,125300,188879350,4610,4595,4610,4595,6
20241007,125200,188851765,4595,4595,4595,4595,7
20241007,125100,188819600,4610,4595,4610,4595,8
20241007,125000,188782795,4595,4610,4610,4595,68
20241007,124900,188469360,4610,4600,4610,4595,7
20241007,124800,188437160,4610,4610,4610,4610,1
20241007,124700,188432550,4595,4610,4610,4595,7
20241007,124600,188400370,4600,4595,4600,4595,13
20241007,124500,188340585,4610,4595,4610,4595,77
20241007,124400,187985690,4610,4600,4610,4595,6
20241007,124300,187958090,4610,4610,4610,4595,3
20241007,124200,187944275,4595,4595,4595,4595,11
20241007,124100,187893730,4600,4600,4600,4600,3
20241007,124000,187879930,4610,4595,4610,4595,80
20241007,123900,187511235,4600,4600,4600,4600,4
20241007,123800,187492835,4595,4595,4595,4595,2
20241007,123700,187483645,4595,4595,4605,4595,60
20241007,123600,187207465,4595,4595,4595,4595,3
20241007,123500,187193680,4605,4605,4605,4595,37
20241007,123400,187023630,4600,4600,4600,4600,3
20241007,123300,187009830,4600,4610,4610,4595,175
20241007,123200,186204200,4595,4595,4595,4595,3
20241007,123100,186190415,4600,4590,4600,4590,12
20241007,123000,186135305,4590,4590,4590,4590,4
20241007,122900,186116945,4590,4590,4600,4590,66
20241007,122800,185813415,4590,4590,4590,4590,2
20241007,122700,185804235,4590,4590,4590,4590,3
20241007,122600,185790465,4590,4600,4610,4590,214
20241007,122500,184804115,4590,4590,4590,4590,3
20241007,122400,184790345,4590,4590,4590,4590,3
20241007,122300,184776575,4595,4595,4595,4595,11
20241007,122200,184726030,4585,4585,4585,4585,5
20241007,122100,184703105,4590,4585,4590,4585,131
20241007,122000,184102110,4585,4590,4590,4585,6
20241007,121900,184074580,4590,4590,4590,4590,7
20241007,121800,184042450,4590,4600,4600,4590,3000
20241007,121700,170268770,4600,4600,4600,4595,738
20241007,121600,166873980,4600,4600,4600,4600,26
20241007,121500,166754380,4600,4600,4600,4600,2
20241007,121400,166745180,4595,4605,4615,4595,1096
20241007,121300,161702500,4600,4600,4600,4600,3
20241007,121200,161688700,4600,4600,4600,4600,4
20241007,121100,161670300,4600,4600,4605,4600,11
20241007,121000,161619685,4600,4600,4600,4600,0
20241007,120900,161619685,4600,4600,4615,4600,689
20241007,120800,158443175,4600,4600,4600,4600,3
20241007,120700,158429375,4600,4600,4600,4600,3
20241007,120600,158415575,4600,4600,4600,4600,11
20241007,120500,158364975,4600,4600,4600,4600,0
20241007,120400,158364975,4600,4600,4600,4600,8
20241007,120300,158328175,4610,4605,4610,4605,557
20241007,120200,155763180,4590,4595,4595,4590,307
20241007,120100,154352550,4595,4595,4595,4595,10
20241007,120000,154306600,4595,4600,4600,4595,106
20241007,115900,153819010,4595,4595,4595,4595,9
20241007,115800,153777655,4595,4595,4595,4595,0
20241007,115700,153777655,4595,4595,4595,4595,6
20241007,115600,153750085,4595,4595,4595,4595,9
20241007,115500,153708730,4595,4595,4595,4595,2
20241007,115400,153699540,4595,4595,4595,4595,6
20241007,115300,153671970,4595,4595,4600,4595,13
20241007,115200,153612185,4600,4595,4600,4595,69
20241007,115100,153294805,4595,4595,4595,4595,12
20241007,115000,153239665,4595,4595,4595,4595,2
20241007,114900,153230475,4595,4595,4595,4595,7
20241007,114800,153198310,4595,4595,4595,4595,2
20241007,114700,153189120,4600,4590,4600,4590,44
20241007,114600,152986955,4590,4600,4600,4590,13
20241007,114500,152927255,4600,4600,4600,4600,70
20241007,114400,152605255,4590,4590,4590,4590,14
20241007,114300,152540995,4590,4590,4590,4590,0
20241007,114200,152540995,4590,4590,4590,4590,2
20241007,114100,152531815,4590,4590,4600,4590,85
20241007,114000,152140975,4590,4590,4590,4590,0
20241007,113900,152140975,4590,4590,4590,4590,9
20241007,113800,152099665,4590,4590,4590,4590,0
20241007,113700,152099665,4590,4585,4590,4585,4
20241007,113600,152081315,4585,4585,4590,4585,222
20241007,113500,151063435,4585,4585,4585,4585,3
20241007,113400,151049680,4590,4590,4590,4585,7
20241007,113300,151017570,4585,4600,4600,4585,50
20241007,113200,150787600,4600,4600,4600,4600,1
20241007,113100,150783000,4585,4585,4600,4585,88
20241007,113000,150378410,4585,4585,4585,4585,103
20241007,112900,149906155,4590,4585,4590,4585,7
20241007,112800,149874040,4585,4590,4590,4585,61
20241007,112700,149594060,4585,4585,4585,4585,0
20241007,112600,149594060,4585,4585,4590,4585,17
20241007,112500,149516110,4590,4590,4590,4590,1
20241007,112400,149511520,4590,4585,4590,4585,89
20241007,112300,149103450,4580,4580,4580,4580,1
20241007,112200,149098870,4580,4590,4590,4580,3
20241007,112100,149085120,4580,4580,4580,4580,16
20241007,112000,149011840,4590,4600,4600,4590,1199
20241007,111900,143508420,4590,4590,4590,4590,9
20241007,111800,143467110,4600,4590,4600,4590,19
20241007,111700,143379790,4590,4600,4600,4590,12
20241007,111600,143324610,4600,4590,4600,4590,86
20241007,111500,142929140,4600,4590,4600,4590,4
20241007,111400,142910770,4590,4590,4590,4590,6
20241007,111300,142883230,4590,4590,4590,4590,2
20241007,111200,142874050,4600,4590,4600,4590,71
20241007,111100,142547470,4590,4600,4600,4590,7
20241007,111000,142515330,4590,4590,4590,4590,9
20241007,110900,142474020,4600,4590,4600,4590,6
20241007,110800,142446470,4590,4590,4600,4590,83
20241007,110700,142064720,4590,4590,4590,4590,100
20241007,110600,141605720,4590,4595,4595,4590,19
20241007,110500,141518440,4595,4595,4595,4595,36
20241007,110400,141353020,4595,4595,4595,4595,6
20241007,110300,141325450,4595,4595,4595,4595,26
20241007,110200,141205980,4600,4600,4600,4600,218
20241007,110100,140203180,4595,4600,4600,4595,80
20241007,110000,139835275,4595,4590,4595,4590,8
20241007,105900,139798520,4590,4590,4590,4590,7
20241007,105800,139766390,4600,4595,4600,4590,7
20241007,105700,139734235,4590,4600,4600,4590,71
20241007,105600,139407655,4590,4590,4590,4580,22
20241007,105500,139306735,4580,4580,4580,4580,8
20241007,105400,139270095,4580,4580,4580,4580,6
20241007,105300,139242615,4580,4580,4580,4580,3
20241007,105200,139228875,4590,4580,4590,4580,68
20241007,105100,138916775,4595,4580,4595,4580,30
20241007,105000,138778970,4585,4585,4585,4585,17
20241007,104900,138701025,4580,4580,4580,4580,0
20241007,104800,138701025,4580,4585,4585,4580,7
20241007,104700,138668950,4595,4595,4595,4595,73
20241007,104600,138333515,4590,4590,4590,4590,0
20241007,104500,138333515,4590,4590,4590,4590,34
20241007,104400,138177455,4590,4590,4590,4590,10
20241007,104300,138131555,4590,4590,4590,4590,29
20241007,104200,137998445,4600,4600,4600,4600,0
20241007,104100,137998445,4600,4600,4600,4600,10
20241007,104000,137952445,4600,4600,4600,4600,150
20241007,103900,137262445,4600,4600,4600,4600,0
20241007,103800,137262445,4600,4600,4600,4600,1
20241007,103700,137257845,4595,4595,4595,4595,0
20241007,103600,137257845,4595,4595,4595,4595,0
20241007,103500,137257845,4595,4595,4595,4595,1
20241007,103400,137253250,4600,4600,4600,4600,0
20241007,103300,137253250,4600,4575,4600,4570,894
20241007,103200,133167315,4570,4580,4580,4570,5651
20241007,103100,107316420,4580,4590,4590,4580,1320
20241007,103000,101264625,4600,4600,4600,4600,0
20241007,102900,101264625,4600,4595,4600,4595,222
20241007,102800,100244530,4595,4595,4595,4590,243
20241007,102700,99128215,4595,4600,4600,4595,67
20241007,102600,98820020,4600,4600,4600,4600,0
20241007,102500,98820020,4600,4600,4600,4600,0
20241007,102400,98820020,4600,4600,4600,4600,61
20241007,102300,98539420,4600,4600,4600,4600,50
20241007,102200,98309420,4600,4600,4600,4600,61
20241007,102100,98028820,4600,4600,4600,4600,0
20241007,102000,98028820,4600,4600,4600,4600,110
20241007,101900,97522820,4590,4590,4590,4590,10
20241007,101800,97476920,4600,4600,4600,4600,0
20241007,101700,97476920,4600,4600,4600,4595,175
20241007,101600,96672760,4600,4600,4600,4600,0
20241007,101500,96672760,4600,4600,4600,4600,2
20241007,101400,96663560,4590,4600,4600,4590,736
20241007,101300,93281780,4600,4600,4600,4600,217
20241007,101200,92283580,4600,4600,4600,4600,1
20241007,101100,92278980,4595,4600,4600,4595,98
20241007,101000,91828325,4600,4600,4600,4600,0
20241007,100900,91828325,4600,4600,4600,4600,0
20241007,100800,91828325,4600,4600,4600,4600,67
20241007,100700,91520125,4600,4600,4600,4595,124
20241007,100600,90950335,4595,4600,4600,4595,123
20241007,100500,90384645,4600,4600,4600,4600,71
20241007,100400,90058045,4600,4600,4600,4600,7
20241007,100300,90025845,4600,4600,4600,4600,4
20241007,100200,90007445,4600,4600,4600,4600,73
20241007,100100,89671645,4600,4600,4600,4600,3
20241007,100000,89657845,4600,4600,4600,4600,62
20241007,095900,89372645,4600,4600,4600,4600,0
20241007,095800,89372645,4600,4600,4600,4600,1
20241007,095700,89368045,4600,4600,4600,4600,63
20241007,095600,89078245,4600,4600,4600,4600,2
20241007,095500,89069045,4600,4600,4600,4600,63
20241007,095400,88779245,4600,4600,4600,4600,1
20241007,095300,88774645,4595,4595,4595,4595,53
20241007,095200,88531110,4590,4590,4590,4590,0
20241007,095100,88531110,4590,4590,4590,4590,65
20241007,095000,88232760,4585,4585,4585,4585,1
20241007,094900,88228175,4585,4585,4585,4580,4
20241007,094800,88209845,4585,4585,4585,4585,0
20241007,094700,88209845,4585,4585,4585,4585,5
20241007,094600,88186920,4585,4580,4585,4580,239
20241007,094500,87092105,4585,4585,4585,4585,0
20241007,094400,87092105,4585,4585,4585,4585,780
20241007,094300,83515805,4585,4585,4585,4585,1220
20241007,094200,77922105,4585,4585,4585,4585,1
20241007,094100,77917520,4600,4600,4600,4600,255
20241007,094000,76744520,4610,4610,4610,4610,9
20241007,093900,76703030,4605,4600,4605,4600,349
20241007,093800,75097605,4585,4600,4600,4585,47
20241007,093700,74882095,4590,4600,4600,4590,885
20241007,093600,70818945,4600,4605,4605,4600,563
20241007,093500,68226995,4605,4605,4605,4605,70
20241007,093400,67904645,4600,4605,4605,4600,16
20241007,093300,67831040,4605,4600,4605,4600,226
20241007,093200,66790400,4600,4600,4600,4600,155
20241007,093100,66077400,4610,4605,4610,4605,225
20241007,093000,65041270,4600,4600,4600,4600,5
20241007,092900,65018270,4605,4605,4605,4605,73
20241007,092800,64682105,4610,4610,4610,4610,0
20241007,092700,64682105,4610,4610,4610,4610,64
20241007,092600,64387065,4610,4610,4610,4610,0
20241007,092500,64387065,4610,4610,4610,4610,69
20241007,092400,64068975,4610,4610,4610,4610,0
20241007,092300,64068975,4610,4605,4610,4605,87
20241007,092200,63668005,4605,4605,4605,4605,1
20241007,092100,63663400,4605,4595,4605,4595,265
20241007,092000,62444930,4595,4595,4595,4595,0
20241007,091900,62444930,4595,4595,4595,4595,279
20241007,091800,61162925,4595,4595,4595,4595,0
20241007,091700,61162925,4595,4595,4595,4595,0
20241007,091600,61162925,4595,4595,4595,4595,123
20241007,091500,60597740,4595,4595,4595,4595,120
20241007,091400,60046340,4595,4595,4595,4595,327
20241007,091300,58543775,4610,4610,4610,4610,150
20241007,091200,57852275,4610,4610,4610,4610,165
20241007,091100,57091625,4610,4610,4610,4610,0
20241007,091000,57091625,4610,4595,4610,4595,572
20241007,090900,54461395,4595,4595,4595,4595,1
20241007,090800,54456800,4600,4600,4600,4600,88
20241007,090700,54052000,4600,4600,4600,4600,10
20241007,090600,54006000,4610,4605,4610,4605,30
20241007,090500,53867750,4595,4595,4595,4595,1390
20241007,090400,47480700,4600,4610,4615,4600,1573
20241007,090300,40230980,4620,4610,4630,4605,2344
20241007,090200,29426885,4630,4625,4630,4605,3372
20241007,090100,13839960,4635,4620,4640,4620,307
20241007,090000,12418450,4620,4585,4620,4585,2704