KissMeData/317530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213400,260868360,3820,3820,3820,3820,1488
20241007,213300,260868360,3820,3820,3820,3820,0
20241007,213200,260868360,3820,3820,3820,3820,0
20241007,213100,260868360,3820,3820,3820,3820,0
20241007,213000,260868360,3820,3820,3820,3820,0
20241007,212900,260868360,3820,3820,3820,3820,0
20241007,212800,260868360,3820,3820,3820,3820,0
20241007,212700,260868360,3820,3820,3820,3820,0
20241007,212600,260868360,3820,3820,3820,3820,0
20241007,212500,260868360,3820,3820,3820,3820,0
20241007,212400,260868360,3820,3820,3820,3820,0
20241007,212300,260868360,3820,3820,3820,3820,0
20241007,212200,260868360,3820,3820,3820,3820,0
20241007,212100,260868360,3820,3820,3820,3820,0
20241007,212000,260868360,3820,3820,3820,3820,0
20241007,211900,260868360,3820,3820,3820,3820,0
20241007,211800,260868360,3820,3820,3820,3820,0
20241007,211700,260868360,3820,3820,3820,3820,0
20241007,211600,260868360,3820,3820,3820,3820,0
20241007,211500,260868360,3820,3820,3820,3820,0
20241007,211400,260868360,3820,3820,3820,3820,0
20241007,211300,260868360,3820,3820,3820,3820,0
20241007,211200,260868360,3820,3820,3820,3820,0
20241007,211100,260868360,3820,3820,3820,3820,0
20241007,211000,260868360,3820,3820,3820,3820,0
20241007,210900,260868360,3820,3820,3820,3820,0
20241007,210800,260868360,3820,3820,3820,3820,0
20241007,210700,260868360,3820,3820,3820,3820,0
20241007,210600,260868360,3820,3820,3820,3820,0
20241007,210500,260868360,3820,3820,3820,3820,0
20241007,210400,260868360,3820,3820,3820,3820,1488
20241007,210300,260868360,3820,3820,3820,3820,0
20241007,210200,260868360,3820,3820,3820,3820,0
20241007,210100,260868360,3820,3820,3820,3820,0
20241007,210000,260868360,3820,3820,3820,3820,0
20241007,205900,260868360,3820,3820,3820,3820,0
20241007,205800,260868360,3820,3820,3820,3820,0
20241007,205700,260868360,3820,3820,3820,3820,0
20241007,205600,260868360,3820,3820,3820,3820,0
20241007,205500,260868360,3820,3820,3820,3820,0
20241007,205400,260868360,3820,3820,3820,3820,0
20241007,205300,260868360,3820,3820,3820,3820,0
20241007,205200,260868360,3820,3820,3820,3820,0
20241007,205100,260868360,3820,3820,3820,3820,0
20241007,205000,260868360,3820,3820,3820,3820,0
20241007,204900,260868360,3820,3820,3820,3820,0
20241007,204800,260868360,3820,3820,3820,3820,0
20241007,204700,260868360,3820,3820,3820,3820,0
20241007,204600,260868360,3820,3820,3820,3820,0
20241007,204500,260868360,3820,3820,3820,3820,0
20241007,204400,260868360,3820,3820,3820,3820,0
20241007,204300,260868360,3820,3820,3820,3820,0
20241007,204200,260868360,3820,3820,3820,3820,0
20241007,204100,260868360,3820,3820,3820,3820,0
20241007,204000,260868360,3820,3820,3820,3820,0
20241007,203900,260868360,3820,3820,3820,3820,0
20241007,203800,260868360,3820,3820,3820,3820,0
20241007,203700,260868360,3820,3820,3820,3820,0
20241007,203600,260868360,3820,3820,3820,3820,0
20241007,203500,260868360,3820,3820,3820,3820,0
20241007,203400,260868360,3820,3820,3820,3820,1488
20241007,203300,260868360,3820,3820,3820,3820,0
20241007,203200,260868360,3820,3820,3820,3820,0
20241007,203100,260868360,3820,3820,3820,3820,0
20241007,203000,260868360,3820,3820,3820,3820,0
20241007,202900,260868360,3820,3820,3820,3820,0
20241007,202800,260868360,3820,3820,3820,3820,0
20241007,202700,260868360,3820,3820,3820,3820,0
20241007,202600,260868360,3820,3820,3820,3820,0
20241007,202500,260868360,3820,3820,3820,3820,0
20241007,202400,260868360,3820,3820,3820,3820,0
20241007,202300,260868360,3820,3820,3820,3820,0
20241007,202200,260868360,3820,3820,3820,3820,0
20241007,202100,260868360,3820,3820,3820,3820,0
20241007,202000,260868360,3820,3820,3820,3820,0
20241007,201900,260868360,3820,3820,3820,3820,0
20241007,201800,260868360,3820,3820,3820,3820,0
20241007,201700,260868360,3820,3820,3820,3820,0
20241007,201600,260868360,3820,3820,3820,3820,0
20241007,201500,260868360,3820,3820,3820,3820,0
20241007,201400,260868360,3820,3820,3820,3820,0
20241007,201300,260868360,3820,3820,3820,3820,0
20241007,201200,260868360,3820,3820,3820,3820,0
20241007,201100,260868360,3820,3820,3820,3820,0
20241007,201000,260868360,3820,3820,3820,3820,0
20241007,200900,260868360,3820,3820,3820,3820,0
20241007,200800,260868360,3820,3820,3820,3820,0
20241007,200700,260868360,3820,3820,3820,3820,0
20241007,200600,260868360,3820,3820,3820,3820,0
20241007,200500,260868360,3820,3820,3820,3820,0
20241007,200400,260868360,3820,3820,3820,3820,1488
20241007,200300,260868360,3820,3820,3820,3820,0
20241007,200200,260868360,3820,3820,3820,3820,0
20241007,200100,260868360,3820,3820,3820,3820,0
20241007,200000,260868360,3820,3820,3820,3820,0
20241007,195900,260868360,3820,3820,3820,3820,0
20241007,195800,260868360,3820,3820,3820,3820,0
20241007,195700,260868360,3820,3820,3820,3820,0
20241007,195600,260868360,3820,3820,3820,3820,0
20241007,195500,260868360,3820,3820,3820,3820,0
20241007,195400,260868360,3820,3820,3820,3820,0
20241007,195300,260868360,3820,3820,3820,3820,0
20241007,195200,260868360,3820,3820,3820,3820,0
20241007,195100,260868360,3820,3820,3820,3820,0
20241007,195000,260868360,3820,3820,3820,3820,0
20241007,194900,260868360,3820,3820,3820,3820,0
20241007,194800,260868360,3820,3820,3820,3820,0
20241007,194700,260868360,3820,3820,3820,3820,0
20241007,194600,260868360,3820,3820,3820,3820,0
20241007,194500,260868360,3820,3820,3820,3820,0
20241007,194400,260868360,3820,3820,3820,3820,0
20241007,194300,260868360,3820,3820,3820,3820,0
20241007,194200,260868360,3820,3820,3820,3820,0
20241007,194100,260868360,3820,3820,3820,3820,0
20241007,194000,260868360,3820,3820,3820,3820,0
20241007,193900,260868360,3820,3820,3820,3820,0
20241007,193800,260868360,3820,3820,3820,3820,0
20241007,193700,260868360,3820,3820,3820,3820,0
20241007,193600,260868360,3820,3820,3820,3820,0
20241007,193500,260868360,3820,3820,3820,3820,0
20241007,193400,260868360,3820,3820,3820,3820,1488
20241007,193300,260868360,3820,3820,3820,3820,0
20241007,193200,260868360,3820,3820,3820,3820,0
20241007,193100,260868360,3820,3820,3820,3820,0
20241007,193000,260868360,3820,3820,3820,3820,0
20241007,192900,260868360,3820,3820,3820,3820,0
20241007,192800,260868360,3820,3820,3820,3820,0
20241007,192700,260868360,3820,3820,3820,3820,0
20241007,192600,260868360,3820,3820,3820,3820,0
20241007,192500,260868360,3820,3820,3820,3820,0
20241007,192400,260868360,3820,3820,3820,3820,0
20241007,192300,260868360,3820,3820,3820,3820,0
20241007,192200,260868360,3820,3820,3820,3820,0
20241007,192100,260868360,3820,3820,3820,3820,0
20241007,192000,260868360,3820,3820,3820,3820,0
20241007,191900,260868360,3820,3820,3820,3820,0
20241007,191800,260868360,3820,3820,3820,3820,0
20241007,191700,260868360,3820,3820,3820,3820,0
20241007,191600,260868360,3820,3820,3820,3820,0
20241007,191500,260868360,3820,3820,3820,3820,0
20241007,191400,260868360,3820,3820,3820,3820,0
20241007,191300,260868360,3820,3820,3820,3820,0
20241007,191200,260868360,3820,3820,3820,3820,0
20241007,191100,260868360,3820,3820,3820,3820,0
20241007,191000,260868360,3820,3820,3820,3820,0
20241007,190900,260868360,3820,3820,3820,3820,0
20241007,190800,260868360,3820,3820,3820,3820,0
20241007,190700,260868360,3820,3820,3820,3820,0
20241007,190600,260868360,3820,3820,3820,3820,0
20241007,190500,260868360,3820,3820,3820,3820,0
20241007,190400,260868360,3820,3820,3820,3820,1488
20241007,190300,260868360,3820,3820,3820,3820,0
20241007,190200,260868360,3820,3820,3820,3820,0
20241007,190100,260868360,3820,3820,3820,3820,0
20241007,190000,260868360,3820,3820,3820,3820,0
20241007,185900,260868360,3820,3820,3820,3820,0
20241007,185800,260868360,3820,3820,3820,3820,0
20241007,185700,260868360,3820,3820,3820,3820,0
20241007,185600,260868360,3820,3820,3820,3820,0
20241007,185500,260868360,3820,3820,3820,3820,0
20241007,185400,260868360,3820,3820,3820,3820,0
20241007,185300,260868360,3820,3820,3820,3820,0
20241007,185200,260868360,3820,3820,3820,3820,0
20241007,185100,260868360,3820,3820,3820,3820,0
20241007,185000,260868360,3820,3820,3820,3820,0
20241007,184900,260868360,3820,3820,3820,3820,0
20241007,184800,260868360,3820,3820,3820,3820,0
20241007,184700,260868360,3820,3820,3820,3820,0
20241007,184600,260868360,3820,3820,3820,3820,0
20241007,184500,260868360,3820,3820,3820,3820,0
20241007,184400,260868360,3820,3820,3820,3820,0
20241007,184300,260868360,3820,3820,3820,3820,0
20241007,184200,260868360,3820,3820,3820,3820,0
20241007,184100,260868360,3820,3820,3820,3820,0
20241007,184000,260868360,3820,3820,3820,3820,0
20241007,183900,260868360,3820,3820,3820,3820,0
20241007,183800,260868360,3820,3820,3820,3820,0
20241007,183700,260868360,3820,3820,3820,3820,0
20241007,183600,260868360,3820,3820,3820,3820,0
20241007,183500,260868360,3820,3820,3820,3820,0
20241007,183400,260868360,3820,3820,3820,3820,1488
20241007,183300,260868360,3820,3820,3820,3820,0
20241007,183200,260868360,3820,3820,3820,3820,0
20241007,183100,260868360,3820,3820,3820,3820,0
20241007,183000,260868360,3820,3820,3820,3820,0
20241007,182900,260868360,3820,3820,3820,3820,0
20241007,182800,260868360,3820,3820,3820,3820,0
20241007,182700,260868360,3820,3820,3820,3820,0
20241007,182600,260868360,3820,3820,3820,3820,0
20241007,182500,260868360,3820,3820,3820,3820,0
20241007,182400,260868360,3820,3820,3820,3820,0
20241007,182300,260868360,3820,3820,3820,3820,0
20241007,182200,260868360,3820,3820,3820,3820,0
20241007,182100,260868360,3820,3820,3820,3820,0
20241007,182000,260868360,3820,3820,3820,3820,0
20241007,181900,260868360,3820,3820,3820,3820,0
20241007,181800,260868360,3820,3820,3820,3820,0
20241007,181700,260868360,3820,3820,3820,3820,0
20241007,181600,260868360,3820,3820,3820,3820,0
20241007,181500,260868360,3820,3820,3820,3820,0
20241007,181400,260868360,3820,3820,3820,3820,0
20241007,181300,260868360,3820,3820,3820,3820,0
20241007,181200,260868360,3820,3820,3820,3820,0
20241007,181100,260868360,3820,3820,3820,3820,0
20241007,181000,260868360,3820,3820,3820,3820,0
20241007,180900,260868360,3820,3820,3820,3820,0
20241007,180800,260868360,3820,3820,3820,3820,0
20241007,180700,260868360,3820,3820,3820,3820,0
20241007,180600,260868360,3820,3820,3820,3820,0
20241007,180500,260868360,3820,3820,3820,3820,0
20241007,180400,260868360,3820,3820,3820,3820,1488
20241007,180300,260868360,3820,3820,3820,3820,0
20241007,180200,260868360,3820,3820,3820,3820,0
20241007,180100,260868360,3820,3820,3820,3820,0
20241007,180000,260868360,3820,3820,3820,3820,0
20241007,175900,260868360,3820,3820,3820,3820,0
20241007,175800,260868360,3820,3820,3820,3820,0
20241007,175700,260868360,3820,3820,3820,3820,0
20241007,175600,260868360,3820,3820,3820,3820,0
20241007,175500,260868360,3820,3820,3820,3820,0
20241007,175400,260868360,3820,3820,3820,3820,0
20241007,175300,260868360,3820,3820,3820,3820,0
20241007,175200,260868360,3820,3820,3820,3820,0
20241007,175100,260868360,3820,3820,3820,3820,0
20241007,175000,260868360,3820,3820,3820,3820,0
20241007,174900,260868360,3820,3820,3820,3820,0
20241007,174800,260868360,3820,3820,3820,3820,0
20241007,174700,260868360,3820,3820,3820,3820,0
20241007,174600,260868360,3820,3820,3820,3820,0
20241007,174500,260868360,3820,3820,3820,3820,0
20241007,174400,260868360,3820,3820,3820,3820,0
20241007,174300,260868360,3820,3820,3820,3820,0
20241007,174200,260868360,3820,3820,3820,3820,0
20241007,174100,260868360,3820,3820,3820,3820,0
20241007,174000,260868360,3820,3820,3820,3820,0
20241007,173900,260868360,3820,3820,3820,3820,0
20241007,173800,260868360,3820,3820,3820,3820,0
20241007,173700,260868360,3820,3820,3820,3820,0
20241007,173600,260868360,3820,3820,3820,3820,0
20241007,173500,260868360,3820,3820,3820,3820,0
20241007,173400,260868360,3820,3820,3820,3820,1488
20241007,173300,260868360,3820,3820,3820,3820,0
20241007,173200,260868360,3820,3820,3820,3820,0
20241007,173100,260868360,3820,3820,3820,3820,0
20241007,173000,260868360,3820,3820,3820,3820,0
20241007,172900,260868360,3820,3820,3820,3820,0
20241007,172800,260868360,3820,3820,3820,3820,0
20241007,172700,260868360,3820,3820,3820,3820,0
20241007,172600,260868360,3820,3820,3820,3820,0
20241007,172500,260868360,3820,3820,3820,3820,0
20241007,172400,260868360,3820,3820,3820,3820,0
20241007,172300,260868360,3820,3820,3820,3820,0
20241007,172200,260868360,3820,3820,3820,3820,0
20241007,172100,260868360,3820,3820,3820,3820,0
20241007,172000,260868360,3820,3820,3820,3820,0
20241007,171900,260868360,3820,3820,3820,3820,0
20241007,171800,260868360,3820,3820,3820,3820,0
20241007,171700,260868360,3820,3820,3820,3820,0
20241007,171600,260868360,3820,3820,3820,3820,0
20241007,171500,260868360,3820,3820,3820,3820,0
20241007,171400,260868360,3820,3820,3820,3820,0
20241007,171300,260868360,3820,3820,3820,3820,0
20241007,171200,260868360,3820,3820,3820,3820,0
20241007,171100,260868360,3820,3820,3820,3820,0
20241007,171000,260868360,3820,3820,3820,3820,0
20241007,170900,260868360,3820,3820,3820,3820,0
20241007,170800,260868360,3820,3820,3820,3820,0
20241007,170700,260868360,3820,3820,3820,3820,0
20241007,170600,260868360,3820,3820,3820,3820,0
20241007,170500,260868360,3820,3820,3820,3820,0
20241007,170400,260868360,3820,3820,3820,3820,1488
20241007,170300,260868360,3820,3820,3820,3820,0
20241007,170200,260868360,3820,3820,3820,3820,0
20241007,170100,260868360,3820,3820,3820,3820,0
20241007,170000,260868360,3820,3820,3820,3820,0
20241007,165900,260868360,3820,3820,3820,3820,0
20241007,165800,260868360,3820,3820,3820,3820,0
20241007,165700,260868360,3820,3820,3820,3820,0
20241007,165600,260868360,3820,3820,3820,3820,0
20241007,165500,260868360,3820,3820,3820,3820,0
20241007,165400,260868360,3820,3820,3820,3820,0
20241007,165300,260868360,3820,3820,3820,3820,0
20241007,165200,260868360,3820,3820,3820,3820,0
20241007,165100,260868360,3820,3820,3820,3820,0
20241007,165000,260868360,3820,3820,3820,3820,0
20241007,164900,260868360,3820,3820,3820,3820,0
20241007,164800,260868360,3820,3820,3820,3820,0
20241007,164700,260868360,3820,3820,3820,3820,0
20241007,164600,260868360,3820,3820,3820,3820,0
20241007,164500,260868360,3820,3820,3820,3820,0
20241007,164400,260868360,3820,3820,3820,3820,0
20241007,164300,260868360,3820,3820,3820,3820,0
20241007,164200,260868360,3820,3820,3820,3820,0
20241007,164100,260868360,3820,3820,3820,3820,0
20241007,164000,260868360,3820,3820,3820,3820,0
20241007,163900,260868360,3820,3820,3820,3820,0
20241007,163800,260868360,3820,3820,3820,3820,0
20241007,163700,260868360,3820,3820,3820,3820,0
20241007,163600,260868360,3820,3820,3820,3820,0
20241007,163500,260868360,3820,3820,3820,3820,0
20241007,163400,260868360,3820,3820,3820,3820,1488
20241007,163300,260868360,3820,3820,3820,3820,0
20241007,163200,260868360,3820,3820,3820,3820,0
20241007,163100,260868360,3820,3820,3820,3820,0
20241007,163000,260868360,3820,3820,3820,3820,0
20241007,162900,260868360,3820,3820,3820,3820,0
20241007,162800,260868360,3820,3820,3820,3820,0
20241007,162700,260868360,3820,3820,3820,3820,0
20241007,162600,260868360,3820,3820,3820,3820,0
20241007,162500,260868360,3820,3820,3820,3820,0
20241007,162400,260868360,3820,3820,3820,3820,0
20241007,162300,260868360,3820,3820,3820,3820,0
20241007,162200,260868360,3820,3820,3820,3820,0
20241007,162100,260868360,3820,3820,3820,3820,0
20241007,162000,260868360,3820,3820,3820,3820,0
20241007,161900,260868360,3820,3820,3820,3820,0
20241007,161800,260868360,3820,3820,3820,3820,0
20241007,161700,260868360,3820,3820,3820,3820,0
20241007,161600,260868360,3820,3820,3820,3820,0
20241007,161500,260868360,3820,3820,3820,3820,0
20241007,161400,260868360,3820,3820,3820,3820,0
20241007,161300,260868360,3820,3820,3820,3820,0
20241007,161200,260868360,3820,3820,3820,3820,0
20241007,161100,260868360,3820,3820,3820,3820,0
20241007,161000,260868360,3820,3820,3820,3820,0
20241007,160900,260868360,3820,3820,3820,3820,0
20241007,160800,260868360,3820,3820,3820,3820,0
20241007,160700,260868360,3820,3820,3820,3820,0
20241007,160600,260868360,3820,3820,3820,3820,0
20241007,160500,260868360,3820,3820,3820,3820,0
20241007,160400,260868360,3820,3820,3820,3820,1488
20241007,160300,260868360,3820,3820,3820,3820,0
20241007,160200,260868360,3820,3820,3820,3820,0
20241007,160100,260868360,3820,3820,3820,3820,0
20241007,160000,260868360,3820,3820,3820,3820,0
20241007,155900,260868360,3820,3820,3820,3820,0
20241007,155800,260868360,3820,3820,3820,3820,0
20241007,155700,260868360,3820,3820,3820,3820,0
20241007,155600,260868360,3820,3820,3820,3820,0
20241007,155500,260868360,3820,3820,3820,3820,0
20241007,155400,260868360,3820,3820,3820,3820,0
20241007,155300,260868360,3820,3820,3820,3820,0
20241007,155200,260868360,3820,3820,3820,3820,0
20241007,155100,260868360,3820,3820,3820,3820,0
20241007,155000,260868360,3820,3820,3820,3820,0
20241007,154900,260868360,3820,3820,3820,3820,0
20241007,154800,260868360,3820,3820,3820,3820,0
20241007,154700,260868360,3820,3820,3820,3820,0
20241007,154600,260868360,3820,3820,3820,3820,0
20241007,154500,260868360,3820,3820,3820,3820,0
20241007,154400,260868360,3820,3820,3820,3820,0
20241007,154300,260868360,3820,3820,3820,3820,0
20241007,154200,260868360,3820,3820,3820,3820,0
20241007,154100,260868360,3820,3820,3820,3820,0
20241007,154000,260868360,3820,3820,3820,3820,0
20241007,153900,260868360,3820,3820,3820,3820,0
20241007,153800,260868360,3820,3820,3820,3820,0
20241007,153700,260868360,3820,3820,3820,3820,0
20241007,153600,260868360,3820,3820,3820,3820,0
20241007,153500,260868360,3820,3820,3820,3820,0
20241007,153400,260868360,3820,3820,3820,3820,1488
20241007,153300,260868360,3820,3820,3820,3820,0
20241007,153200,260868360,3820,3820,3820,3820,0
20241007,153100,260868360,3820,3820,3820,3820,0
20241007,153000,260868360,3820,3820,3820,3820,1488
20241007,152900,255184200,3845,3845,3845,3845,0
20241007,152800,255184200,3845,3845,3845,3845,0
20241007,152700,255184200,3845,3845,3845,3845,0
20241007,152600,255184200,3845,3845,3845,3845,0
20241007,152500,255184200,3845,3845,3845,3845,0
20241007,152400,255184200,3845,3845,3845,3845,0
20241007,152300,255184200,3845,3845,3845,3845,0
20241007,152200,255184200,3845,3845,3845,3845,0
20241007,152100,255184200,3845,3845,3845,3845,0
20241007,152000,255184200,3845,3845,3845,3845,0
20241007,151900,255184200,3845,3845,3845,3845,2
20241007,151800,255176510,3855,3855,3855,3850,161
20241007,151700,254555955,3820,3845,3855,3820,406
20241007,151600,253001375,3845,3840,3845,3840,167
20241007,151500,252359720,3840,3840,3840,3840,30
20241007,151400,252244520,3840,3840,3840,3840,30
20241007,151300,252129320,3855,3855,3855,3855,0
20241007,151200,252129320,3855,3855,3855,3855,0
20241007,151100,252129320,3855,3855,3855,3855,0
20241007,151000,252129320,3855,3775,3855,3725,4026
20241007,150900,236930115,3770,3800,3800,3770,4000
20241007,150800,221774410,3795,3795,3795,3795,30
20241007,150700,221660560,3795,3820,3820,3795,2000
20241007,150600,214054585,3805,3845,3845,3805,5000
20241007,150500,194907280,3845,3845,3845,3845,1
20241007,150400,194903435,3845,3845,3845,3845,21
20241007,150300,194822690,3840,3840,3840,3840,0
20241007,150200,194822690,3840,3840,3840,3840,509
20241007,150100,192868130,3845,3845,3845,3840,30
20241007,150000,192752880,3850,3840,3850,3840,408
20241007,145900,191184020,3840,3845,3845,3840,224
20241007,145800,190323760,3845,3845,3845,3845,310
20241007,145700,189131810,3840,3840,3840,3840,0
20241007,145600,189131810,3840,3850,3850,3840,2
20241007,145500,189124120,3850,3850,3850,3850,0
20241007,145400,189124120,3850,3850,3850,3850,100
20241007,145300,188739120,3845,3845,3845,3845,0
20241007,145200,188739120,3845,3845,3845,3845,0
20241007,145100,188739120,3845,3845,3845,3845,0
20241007,145000,188739120,3845,3845,3845,3845,20
20241007,144900,188662220,3850,3850,3850,3850,0
20241007,144800,188662220,3850,3850,3850,3850,0
20241007,144700,188662220,3850,3850,3850,3850,0
20241007,144600,188662220,3850,3850,3850,3850,0
20241007,144500,188662220,3850,3850,3850,3850,0
20241007,144400,188662220,3850,3850,3850,3850,0
20241007,144300,188662220,3850,3850,3850,3850,30
20241007,144200,188546720,3850,3850,3850,3850,0
20241007,144100,188546720,3850,3850,3850,3850,0
20241007,144000,188546720,3850,3850,3850,3850,0
20241007,143900,188546720,3850,3850,3850,3850,0
20241007,143800,188546720,3850,3845,3850,3845,22
20241007,143700,188462125,3845,3845,3845,3845,0
20241007,143600,188462125,3845,3845,3845,3845,0
20241007,143500,188462125,3845,3845,3845,3845,0
20241007,143400,188462125,3845,3845,3845,3845,0
20241007,143300,188462125,3845,3845,3845,3845,4
20241007,143200,188446745,3845,3845,3845,3845,0
20241007,143100,188446745,3845,3845,3845,3845,12
20241007,143000,188400605,3850,3850,3850,3850,0
20241007,142900,188400605,3850,3850,3850,3850,0
20241007,142800,188400605,3850,3850,3850,3850,6
20241007,142700,188377505,3855,3855,3855,3855,0
20241007,142600,188377505,3855,3845,3855,3845,200
20241007,142500,187608240,3840,3840,3840,3840,0
20241007,142400,187608240,3840,3840,3840,3840,1663
20241007,142300,181222320,3840,3840,3840,3840,2
20241007,142200,181214640,3835,3835,3835,3835,0
20241007,142100,181214640,3835,3835,3835,3835,19
20241007,142000,181141775,3840,3840,3840,3840,0
20241007,141900,181141775,3840,3835,3840,3835,18
20241007,141800,181072710,3840,3840,3840,3840,20
20241007,141700,180995910,3835,3835,3835,3835,50
20241007,141600,180804160,3835,3835,3835,3835,5
20241007,141500,180784985,3835,3840,3840,3835,113
20241007,141400,180351610,3840,3840,3840,3840,352
20241007,141300,178999930,3840,3840,3840,3840,140
20241007,141200,178462330,3840,3840,3840,3840,0
20241007,141100,178462330,3840,3835,3840,3835,21
20241007,141000,178381790,3835,3835,3835,3835,0
20241007,140900,178381790,3835,3835,3835,3835,56
20241007,140800,178167030,3835,3835,3835,3835,0
20241007,140700,178167030,3835,3835,3835,3835,0
20241007,140600,178167030,3835,3835,3835,3835,0
20241007,140500,178167030,3835,3835,3835,3835,0
20241007,140400,178167030,3835,3835,3835,3835,0
20241007,140300,178167030,3835,3835,3835,3835,0
20241007,140200,178167030,3835,3835,3835,3835,44
20241007,140100,177998290,3835,3835,3835,3835,2
20241007,140000,177990620,3840,3840,3840,3840,0
20241007,135900,177990620,3840,3840,3840,3840,0
20241007,135800,177990620,3840,3840,3840,3840,0
20241007,135700,177990620,3840,3840,3840,3840,0
20241007,135600,177990620,3840,3840,3840,3840,0
20241007,135500,177990620,3840,3840,3840,3840,132
20241007,135400,177483740,3835,3835,3835,3835,110
20241007,135300,177061890,3835,3835,3835,3835,3
20241007,135200,177050385,3835,3835,3835,3835,0
20241007,135100,177050385,3835,3835,3835,3835,1
20241007,135000,177046550,3835,3835,3835,3835,2
20241007,134900,177038880,3835,3835,3835,3835,0
20241007,134800,177038880,3835,3835,3835,3835,0
20241007,134700,177038880,3835,3835,3835,3835,0
20241007,134600,177038880,3835,3835,3835,3835,2
20241007,134500,177031210,3835,3835,3835,3835,0
20241007,134400,177031210,3835,3825,3835,3825,38
20241007,134300,176885810,3825,3825,3825,3825,0
20241007,134200,176885810,3825,3825,3825,3825,0
20241007,134100,176885810,3825,3825,3825,3825,2
20241007,134000,176878160,3815,3815,3815,3815,0
20241007,133900,176878160,3815,3815,3815,3815,0
20241007,133800,176878160,3815,3815,3815,3815,0
20241007,133700,176878160,3815,3815,3815,3815,0
20241007,133600,176878160,3815,3815,3815,3815,0
20241007,133500,176878160,3815,3850,3850,3815,600
20241007,133400,174586115,3835,3835,3835,3835,0
20241007,133300,174586115,3835,3835,3835,3835,0
20241007,133200,174586115,3835,3835,3835,3835,0
20241007,133100,174586115,3835,3860,3860,3835,600
20241007,133000,172278135,3870,3870,3875,3870,51
20241007,132900,172080585,3870,3870,3870,3870,0
20241007,132800,172080585,3870,3870,3870,3870,300
20241007,132700,170919585,3870,3860,3870,3860,1400
20241007,132600,165506685,3860,3850,3860,3850,2
20241007,132500,165498975,3850,3850,3850,3850,0
20241007,132400,165498975,3850,3850,3850,3850,0
20241007,132300,165498975,3850,3850,3850,3850,0
20241007,132200,165498975,3850,3850,3850,3850,0
20241007,132100,165498975,3850,3850,3850,3850,1
20241007,132000,165495125,3865,3865,3865,3865,0
20241007,131900,165495125,3865,3865,3865,3865,0
20241007,131800,165495125,3865,3865,3865,3865,0
20241007,131700,165495125,3865,3865,3865,3865,0
20241007,131600,165495125,3865,3865,3865,3865,0
20241007,131500,165495125,3865,3865,3865,3865,0
20241007,131400,165495125,3865,3865,3865,3865,0
20241007,131300,165495125,3865,3865,3865,3865,0
20241007,131200,165495125,3865,3865,3865,3865,0
20241007,131100,165495125,3865,3865,3865,3865,0
20241007,131000,165495125,3865,3865,3865,3865,0
20241007,130900,165495125,3865,3865,3865,3865,0
20241007,130800,165495125,3865,3865,3865,3865,0
20241007,130700,165495125,3865,3865,3865,3865,0
20241007,130600,165495125,3865,3865,3865,3865,0
20241007,130500,165495125,3865,3865,3865,3865,0
20241007,130400,165495125,3865,3865,3865,3865,0
20241007,130300,165495125,3865,3865,3865,3865,0
20241007,130200,165495125,3865,3865,3865,3865,288
20241007,130100,164382005,3865,3865,3865,3865,0
20241007,130000,164382005,3865,3865,3865,3865,0
20241007,125900,164382005,3865,3865,3865,3865,0
20241007,125800,164382005,3865,3865,3865,3865,0
20241007,125700,164382005,3865,3865,3865,3865,197
20241007,125600,163620600,3865,3860,3870,3860,289
20241007,125500,162503785,3865,3865,3865,3865,0
20241007,125400,162503785,3865,3865,3865,3865,0
20241007,125300,162503785,3865,3865,3865,3865,0
20241007,125200,162503785,3865,3865,3865,3865,10
20241007,125100,162465135,3865,3865,3865,3865,0
20241007,125000,162465135,3865,3865,3865,3865,43
20241007,124900,162298940,3865,3865,3865,3865,20
20241007,124800,162221640,3870,3860,3870,3860,270
20241007,124700,161179040,3870,3870,3870,3870,0
20241007,124600,161179040,3870,3870,3870,3870,0
20241007,124500,161179040,3870,3860,3870,3860,80
20241007,124400,160869815,3870,3870,3870,3870,0
20241007,124300,160869815,3870,3825,3870,3825,370
20241007,124200,159453025,3815,3815,3815,3815,3
20241007,124100,159441580,3825,3825,3825,3825,45
20241007,124000,159269455,3825,3825,3825,3825,0
20241007,123900,159269455,3825,3825,3825,3825,51
20241007,123800,159074380,3825,3825,3825,3825,1
20241007,123700,159070555,3825,3825,3825,3825,0
20241007,123600,159070555,3825,3825,3825,3825,3
20241007,123500,159059080,3835,3835,3835,3835,0
20241007,123400,159059080,3835,3835,3835,3835,0
20241007,123300,159059080,3835,3835,3835,3835,0
20241007,123200,159059080,3835,3835,3835,3835,64
20241007,123100,158813640,3815,3845,3845,3815,790
20241007,123000,155788015,3875,3875,3875,3875,0
20241007,122900,155788015,3875,3875,3875,3875,0
20241007,122800,155788015,3875,3875,3875,3875,0
20241007,122700,155788015,3875,3875,3875,3875,0
20241007,122600,155788015,3875,3875,3875,3875,0
20241007,122500,155788015,3875,3860,3875,3860,130
20241007,122400,155284630,3840,3840,3840,3840,0
20241007,122300,155284630,3840,3845,3845,3840,9
20241007,122200,155250050,3845,3845,3845,3845,5
20241007,122100,155230825,3845,3870,3870,3845,6
20241007,122000,155207705,3870,3870,3870,3870,10
20241007,121900,155169005,3875,3875,3875,3875,0
20241007,121800,155169005,3875,3875,3875,3875,0
20241007,121700,155169005,3875,3865,3875,3865,100
20241007,121600,154782010,3865,3865,3865,3865,0
20241007,121500,154782010,3865,3865,3865,3865,0
20241007,121400,154782010,3865,3865,3865,3865,0
20241007,121300,154782010,3865,3865,3865,3865,0
20241007,121200,154782010,3865,3865,3865,3865,0
20241007,121100,154782010,3865,3865,3865,3865,0
20241007,121000,154782010,3865,3840,3865,3840,2
20241007,120900,154774305,3850,3850,3850,3850,5
20241007,120800,154755055,3850,3850,3850,3850,0
20241007,120700,154755055,3850,3850,3850,3850,0
20241007,120600,154755055,3850,3850,3850,3850,0
20241007,120500,154755055,3850,3850,3850,3850,0
20241007,120400,154755055,3850,3850,3850,3850,0
20241007,120300,154755055,3850,3850,3850,3850,0
20241007,120200,154755055,3850,3850,3850,3850,0
20241007,120100,154755055,3850,3850,3850,3850,0
20241007,120000,154755055,3850,3850,3850,3850,0
20241007,115900,154755055,3850,3850,3850,3850,0
20241007,115800,154755055,3850,3850,3850,3850,0
20241007,115700,154755055,3850,3850,3850,3850,0
20241007,115600,154755055,3850,3850,3850,3850,0
20241007,115500,154755055,3850,3850,3850,3850,0
20241007,115400,154755055,3850,3850,3850,3850,0
20241007,115300,154755055,3850,3850,3850,3850,0
20241007,115200,154755055,3850,3850,3850,3850,0
20241007,115100,154755055,3850,3850,3850,3850,2
20241007,115000,154747355,3850,3850,3850,3850,104
20241007,114900,154346955,3850,3850,3850,3850,0
20241007,114800,154346955,3850,3880,3880,3850,3
20241007,114700,154335345,3845,3875,3880,3845,2359
20241007,114600,145183900,3875,3875,3875,3875,1
20241007,114500,145180025,3875,3875,3875,3875,0
20241007,114400,145180025,3875,3875,3875,3875,0
20241007,114300,145180025,3875,3870,3875,3870,311
20241007,114200,143974905,3875,3875,3875,3875,0
20241007,114100,143974905,3875,3875,3875,3875,0
20241007,114000,143974905,3875,3875,3875,3875,0
20241007,113900,143974905,3875,3875,3875,3875,0
20241007,113800,143974905,3875,3875,3875,3875,0
20241007,113700,143974905,3875,3875,3875,3875,0
20241007,113600,143974905,3875,3875,3875,3875,0
20241007,113500,143974905,3875,3875,3875,3875,0
20241007,113400,143974905,3875,3875,3875,3875,0
20241007,113300,143974905,3875,3875,3875,3875,0
20241007,113200,143974905,3875,3875,3875,3875,0
20241007,113100,143974905,3875,3875,3875,3875,0
20241007,113000,143974905,3875,3875,3875,3875,0
20241007,112900,143974905,3875,3875,3875,3875,0
20241007,112800,143974905,3875,3875,3875,3875,0
20241007,112700,143974905,3875,3875,3875,3875,0
20241007,112600,143974905,3875,3875,3875,3875,0
20241007,112500,143974905,3875,3845,3875,3845,100
20241007,112400,143589340,3835,3835,3835,3835,0
20241007,112300,143589340,3835,3835,3845,3835,11
20241007,112200,143547145,3835,3835,3835,3835,0
20241007,112100,143547145,3835,3835,3835,3835,3
20241007,112000,143535640,3835,3835,3835,3835,1
20241007,111900,143531805,3835,3835,3835,3835,0
20241007,111800,143531805,3835,3835,3835,3835,0
20241007,111700,143531805,3835,3835,3835,3835,0
20241007,111600,143531805,3835,3835,3835,3835,1000
20241007,111500,139696805,3840,3840,3840,3840,0
20241007,111400,139696805,3840,3835,3840,3835,918
20241007,111300,136176160,3835,3835,3835,3835,0
20241007,111200,136176160,3835,3835,3835,3835,0
20241007,111100,136176160,3835,3835,3835,3835,0
20241007,111000,136176160,3835,3835,3835,3835,0
20241007,110900,136176160,3835,3835,3835,3835,730
20241007,110800,133376610,3840,3840,3840,3840,0
20241007,110700,133376610,3840,3840,3840,3840,0
20241007,110600,133376610,3840,3840,3840,3840,0
20241007,110500,133376610,3840,3840,3840,3840,0
20241007,110400,133376610,3840,3840,3840,3840,0
20241007,110300,133376610,3840,3840,3840,3840,0
20241007,110200,133376610,3840,3840,3840,3840,0
20241007,110100,133376610,3840,3840,3840,3840,0
20241007,110000,133376610,3840,3840,3840,3840,0
20241007,105900,133376610,3840,3840,3840,3840,0
20241007,105800,133376610,3840,3840,3840,3840,0
20241007,105700,133376610,3840,3840,3840,3840,0
20241007,105600,133376610,3840,3840,3840,3840,47
20241007,105500,133196130,3840,3840,3840,3840,1
20241007,105400,133192290,3830,3835,3835,3825,373
20241007,105300,131763145,3845,3845,3845,3845,566
20241007,105200,129586875,3845,3845,3845,3845,2
20241007,105100,129579185,3845,3855,3855,3845,124
20241007,105000,129101355,3855,3860,3860,3855,130
20241007,104900,128600140,3875,3870,3875,3870,42
20241007,104800,128437540,3870,3870,3870,3870,23
20241007,104700,128348530,3870,3870,3870,3870,23
20241007,104600,128259520,3875,3875,3875,3875,0
20241007,104500,128259520,3875,3875,3875,3875,0
20241007,104400,128259520,3875,3875,3875,3875,0
20241007,104300,128259520,3875,3875,3875,3875,0
20241007,104200,128259520,3875,3875,3875,3875,0
20241007,104100,128259520,3875,3875,3875,3875,0
20241007,104000,128259520,3875,3875,3875,3875,0
20241007,103900,128259520,3875,3875,3875,3875,0
20241007,103800,128259520,3875,3875,3875,3875,0
20241007,103700,128259520,3875,3875,3875,3875,0
20241007,103600,128259520,3875,3865,3875,3865,33
20241007,103500,128131830,3865,3865,3865,3865,0
20241007,103400,128131830,3865,3865,3865,3865,43
20241007,103300,127965635,3865,3865,3865,3865,0
20241007,103200,127965635,3865,3865,3865,3865,7
20241007,103100,127938580,3865,3865,3865,3865,65
20241007,103000,127687355,3865,3865,3865,3865,0
20241007,102900,127687355,3865,3865,3865,3865,0
20241007,102800,127687355,3865,3865,3865,3865,0
20241007,102700,127687355,3865,3865,3865,3865,0
20241007,102600,127687355,3865,3865,3865,3865,4
20241007,102500,127671895,3865,3865,3865,3865,2
20241007,102400,127664165,3865,3865,3865,3865,0
20241007,102300,127664165,3865,3865,3865,3865,1
20241007,102200,127660300,3870,3870,3870,3870,0
20241007,102100,127660300,3870,3870,3870,3870,0
20241007,102000,127660300,3870,3870,3870,3870,50
20241007,101900,127466800,3870,3870,3870,3870,2
20241007,101800,127459060,3875,3875,3875,3875,0
20241007,101700,127459060,3875,3875,3875,3875,0
20241007,101600,127459060,3875,3875,3875,3875,69
20241007,101500,127191685,3875,3875,3875,3875,30
20241007,101400,127075435,3875,3865,3875,3865,4239
20241007,101300,110670840,3865,3865,3865,3865,2570
20241007,101200,100737790,3855,3855,3855,3855,81
20241007,101100,100425535,3865,3860,3865,3860,100
20241007,101000,100039260,3855,3855,3855,3855,10
20241007,100900,100000710,3855,3855,3855,3855,10
20241007,100800,99962160,3855,3855,3855,3855,0
20241007,100700,99962160,3855,3855,3855,3855,3
20241007,100600,99950595,3850,3850,3850,3850,0
20241007,100500,99950595,3850,3850,3850,3850,0
20241007,100400,99950595,3850,3850,3850,3850,822
20241007,100300,96785895,3850,3850,3850,3850,0
20241007,100200,96785895,3850,3850,3850,3850,500
20241007,100100,94860895,3850,3850,3850,3850,1
20241007,100000,94857045,3845,3845,3845,3845,155
20241007,095900,94261070,3845,3845,3845,3845,0
20241007,095800,94261070,3845,3845,3845,3845,0
20241007,095700,94261070,3845,3845,3845,3845,403
20241007,095600,92711535,3850,3850,3850,3850,330
20241007,095500,91441035,3850,3850,3850,3850,0
20241007,095400,91441035,3850,3850,3850,3850,31
20241007,095300,91321685,3835,3835,3835,3835,0
20241007,095200,91321685,3835,3835,3835,3835,0
20241007,095100,91321685,3835,3835,3835,3835,0
20241007,095000,91321685,3835,3835,3835,3835,10
20241007,094900,91283335,3830,3830,3830,3830,50
20241007,094800,91091835,3830,3830,3830,3830,0
20241007,094700,91091835,3830,3830,3830,3830,282
20241007,094600,90011775,3850,3850,3850,3850,445
20241007,094500,88298525,3850,3850,3850,3850,1
20241007,094400,88294675,3850,3850,3850,3850,0
20241007,094300,88294675,3850,3850,3850,3850,0
20241007,094200,88294675,3850,3850,3850,3850,233
20241007,094100,87397625,3850,3850,3850,3850,1414
20241007,094000,81953725,3850,3850,3850,3850,184
20241007,093900,81245325,3850,3845,3850,3840,147
20241007,093800,80680605,3845,3845,3845,3845,214
20241007,093700,79857775,3850,3850,3850,3850,0
20241007,093600,79857775,3850,3850,3850,3825,633
20241007,093500,77421225,3850,3850,3850,3850,0
20241007,093400,77421225,3850,3850,3850,3850,0
20241007,093300,77421225,3850,3850,3850,3850,0
20241007,093200,77421225,3850,3850,3850,3850,0
20241007,093100,77421225,3850,3850,3850,3850,657
20241007,093000,74891775,3850,3835,3850,3825,204
20241007,092900,74108200,3820,3820,3820,3815,320
20241007,092800,72885805,3820,3820,3820,3820,230
20241007,092700,72007205,3820,3820,3820,3820,181
20241007,092600,71315785,3815,3860,3860,3815,1316
20241007,092500,66252445,3855,3855,3855,3855,0
20241007,092400,66252445,3855,3855,3855,3855,150
20241007,092300,65674195,3855,3855,3855,3855,0
20241007,092200,65674195,3855,3855,3865,3855,384
20241007,092100,64193865,3855,3860,3860,3855,20
20241007,092000,64116715,3855,3855,3885,3850,1024
20241007,091900,60172645,3855,3855,3855,3855,69
20241007,091800,59906650,3855,3875,3880,3855,812
20241007,091700,56759495,3880,3880,3885,3855,442
20241007,091600,55048210,3875,3860,3885,3855,255
20241007,091500,54059400,3875,3860,3885,3860,115
20241007,091400,53613735,3860,3880,3885,3860,513
20241007,091300,51620785,3885,3870,3885,3860,560
20241007,091200,49445290,3870,3835,3870,3835,949
20241007,091100,45784205,3835,3825,3835,3820,1050
20241007,091000,41768410,3825,3840,3840,3825,35
20241007,090900,41634490,3840,3840,3840,3840,0
20241007,090800,41634490,3840,3825,3850,3825,199
20241007,090700,40870400,3840,3815,3840,3815,1081
20241007,090600,36739285,3820,3795,3820,3795,1065
20241007,090500,32691390,3795,3795,3795,3795,425
20241007,090400,31078515,3790,3790,3800,3790,2197
20241007,090300,22749885,3790,3735,3790,3735,1350
20241007,090200,17669915,3765,3810,3815,3700,3037
20241007,090100,6200240,3995,3995,3995,3995,0
20241007,090000,6200240,3995,3995,3995,3995,1552