KissMeData/377220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215000,298003335,2295,2295,2295,2295,4124
20241007,214900,298003335,2295,2295,2295,2295,0
20241007,214800,298003335,2295,2295,2295,2295,0
20241007,214700,298003335,2295,2295,2295,2295,0
20241007,214600,298003335,2295,2295,2295,2295,0
20241007,214500,298003335,2295,2295,2295,2295,0
20241007,214400,298003335,2295,2295,2295,2295,0
20241007,214300,298003335,2295,2295,2295,2295,0
20241007,214200,298003335,2295,2295,2295,2295,0
20241007,214100,298003335,2295,2295,2295,2295,0
20241007,214000,298003335,2295,2295,2295,2295,0
20241007,213900,298003335,2295,2295,2295,2295,0
20241007,213800,298003335,2295,2295,2295,2295,0
20241007,213700,298003335,2295,2295,2295,2295,0
20241007,213600,298003335,2295,2295,2295,2295,0
20241007,213500,298003335,2295,2295,2295,2295,0
20241007,213400,298003335,2295,2295,2295,2295,0
20241007,213300,298003335,2295,2295,2295,2295,0
20241007,213200,298003335,2295,2295,2295,2295,0
20241007,213100,298003335,2295,2295,2295,2295,0
20241007,213000,298003335,2295,2295,2295,2295,0
20241007,212900,298003335,2295,2295,2295,2295,0
20241007,212800,298003335,2295,2295,2295,2295,0
20241007,212700,298003335,2295,2295,2295,2295,0
20241007,212600,298003335,2295,2295,2295,2295,0
20241007,212500,298003335,2295,2295,2295,2295,0
20241007,212400,298003335,2295,2295,2295,2295,0
20241007,212300,298003335,2295,2295,2295,2295,0
20241007,212200,298003335,2295,2295,2295,2295,0
20241007,212100,298003335,2295,2295,2295,2295,0
20241007,212000,298003335,2295,2295,2295,2295,4124
20241007,211900,298003335,2295,2295,2295,2295,0
20241007,211800,298003335,2295,2295,2295,2295,0
20241007,211700,298003335,2295,2295,2295,2295,0
20241007,211600,298003335,2295,2295,2295,2295,0
20241007,211500,298003335,2295,2295,2295,2295,0
20241007,211400,298003335,2295,2295,2295,2295,0
20241007,211300,298003335,2295,2295,2295,2295,0
20241007,211200,298003335,2295,2295,2295,2295,0
20241007,211100,298003335,2295,2295,2295,2295,0
20241007,211000,298003335,2295,2295,2295,2295,0
20241007,210900,298003335,2295,2295,2295,2295,0
20241007,210800,298003335,2295,2295,2295,2295,0
20241007,210700,298003335,2295,2295,2295,2295,0
20241007,210600,298003335,2295,2295,2295,2295,0
20241007,210500,298003335,2295,2295,2295,2295,0
20241007,210400,298003335,2295,2295,2295,2295,0
20241007,210300,298003335,2295,2295,2295,2295,0
20241007,210200,298003335,2295,2295,2295,2295,0
20241007,210100,298003335,2295,2295,2295,2295,0
20241007,210000,298003335,2295,2295,2295,2295,0
20241007,205900,298003335,2295,2295,2295,2295,0
20241007,205800,298003335,2295,2295,2295,2295,0
20241007,205700,298003335,2295,2295,2295,2295,0
20241007,205600,298003335,2295,2295,2295,2295,0
20241007,205500,298003335,2295,2295,2295,2295,0
20241007,205400,298003335,2295,2295,2295,2295,0
20241007,205300,298003335,2295,2295,2295,2295,0
20241007,205200,298003335,2295,2295,2295,2295,0
20241007,205100,298003335,2295,2295,2295,2295,0
20241007,205000,298003335,2295,2295,2295,2295,4124
20241007,204900,298003335,2295,2295,2295,2295,0
20241007,204800,298003335,2295,2295,2295,2295,0
20241007,204700,298003335,2295,2295,2295,2295,0
20241007,204600,298003335,2295,2295,2295,2295,0
20241007,204500,298003335,2295,2295,2295,2295,0
20241007,204400,298003335,2295,2295,2295,2295,0
20241007,204300,298003335,2295,2295,2295,2295,0
20241007,204200,298003335,2295,2295,2295,2295,0
20241007,204100,298003335,2295,2295,2295,2295,0
20241007,204000,298003335,2295,2295,2295,2295,0
20241007,203900,298003335,2295,2295,2295,2295,0
20241007,203800,298003335,2295,2295,2295,2295,0
20241007,203700,298003335,2295,2295,2295,2295,0
20241007,203600,298003335,2295,2295,2295,2295,0
20241007,203500,298003335,2295,2295,2295,2295,0
20241007,203400,298003335,2295,2295,2295,2295,0
20241007,203300,298003335,2295,2295,2295,2295,0
20241007,203200,298003335,2295,2295,2295,2295,0
20241007,203100,298003335,2295,2295,2295,2295,0
20241007,203000,298003335,2295,2295,2295,2295,0
20241007,202900,298003335,2295,2295,2295,2295,0
20241007,202800,298003335,2295,2295,2295,2295,0
20241007,202700,298003335,2295,2295,2295,2295,0
20241007,202600,298003335,2295,2295,2295,2295,0
20241007,202500,298003335,2295,2295,2295,2295,0
20241007,202400,298003335,2295,2295,2295,2295,0
20241007,202300,298003335,2295,2295,2295,2295,0
20241007,202200,298003335,2295,2295,2295,2295,0
20241007,202100,298003335,2295,2295,2295,2295,0
20241007,202000,298003335,2295,2295,2295,2295,4124
20241007,201900,298003335,2295,2295,2295,2295,0
20241007,201800,298003335,2295,2295,2295,2295,0
20241007,201700,298003335,2295,2295,2295,2295,0
20241007,201600,298003335,2295,2295,2295,2295,0
20241007,201500,298003335,2295,2295,2295,2295,0
20241007,201400,298003335,2295,2295,2295,2295,0
20241007,201300,298003335,2295,2295,2295,2295,0
20241007,201200,298003335,2295,2295,2295,2295,0
20241007,201100,298003335,2295,2295,2295,2295,0
20241007,201000,298003335,2295,2295,2295,2295,0
20241007,200900,298003335,2295,2295,2295,2295,0
20241007,200800,298003335,2295,2295,2295,2295,0
20241007,200700,298003335,2295,2295,2295,2295,0
20241007,200600,298003335,2295,2295,2295,2295,0
20241007,200500,298003335,2295,2295,2295,2295,0
20241007,200400,298003335,2295,2295,2295,2295,0
20241007,200300,298003335,2295,2295,2295,2295,0
20241007,200200,298003335,2295,2295,2295,2295,0
20241007,200100,298003335,2295,2295,2295,2295,0
20241007,200000,298003335,2295,2295,2295,2295,0
20241007,195900,298003335,2295,2295,2295,2295,0
20241007,195800,298003335,2295,2295,2295,2295,0
20241007,195700,298003335,2295,2295,2295,2295,0
20241007,195600,298003335,2295,2295,2295,2295,0
20241007,195500,298003335,2295,2295,2295,2295,0
20241007,195400,298003335,2295,2295,2295,2295,0
20241007,195300,298003335,2295,2295,2295,2295,0
20241007,195200,298003335,2295,2295,2295,2295,0
20241007,195100,298003335,2295,2295,2295,2295,0
20241007,195000,298003335,2295,2295,2295,2295,4124
20241007,194900,298003335,2295,2295,2295,2295,0
20241007,194800,298003335,2295,2295,2295,2295,0
20241007,194700,298003335,2295,2295,2295,2295,0
20241007,194600,298003335,2295,2295,2295,2295,0
20241007,194500,298003335,2295,2295,2295,2295,0
20241007,194400,298003335,2295,2295,2295,2295,0
20241007,194300,298003335,2295,2295,2295,2295,0
20241007,194200,298003335,2295,2295,2295,2295,0
20241007,194100,298003335,2295,2295,2295,2295,0
20241007,194000,298003335,2295,2295,2295,2295,0
20241007,193900,298003335,2295,2295,2295,2295,0
20241007,193800,298003335,2295,2295,2295,2295,0
20241007,193700,298003335,2295,2295,2295,2295,0
20241007,193600,298003335,2295,2295,2295,2295,0
20241007,193500,298003335,2295,2295,2295,2295,0
20241007,193400,298003335,2295,2295,2295,2295,0
20241007,193300,298003335,2295,2295,2295,2295,0
20241007,193200,298003335,2295,2295,2295,2295,0
20241007,193100,298003335,2295,2295,2295,2295,0
20241007,193000,298003335,2295,2295,2295,2295,0
20241007,192900,298003335,2295,2295,2295,2295,0
20241007,192800,298003335,2295,2295,2295,2295,0
20241007,192700,298003335,2295,2295,2295,2295,0
20241007,192600,298003335,2295,2295,2295,2295,0
20241007,192500,298003335,2295,2295,2295,2295,0
20241007,192400,298003335,2295,2295,2295,2295,0
20241007,192300,298003335,2295,2295,2295,2295,0
20241007,192200,298003335,2295,2295,2295,2295,0
20241007,192100,298003335,2295,2295,2295,2295,0
20241007,192000,298003335,2295,2295,2295,2295,4124
20241007,191900,298003335,2295,2295,2295,2295,0
20241007,191800,298003335,2295,2295,2295,2295,0
20241007,191700,298003335,2295,2295,2295,2295,0
20241007,191600,298003335,2295,2295,2295,2295,0
20241007,191500,298003335,2295,2295,2295,2295,0
20241007,191400,298003335,2295,2295,2295,2295,0
20241007,191300,298003335,2295,2295,2295,2295,0
20241007,191200,298003335,2295,2295,2295,2295,0
20241007,191100,298003335,2295,2295,2295,2295,0
20241007,191000,298003335,2295,2295,2295,2295,0
20241007,190900,298003335,2295,2295,2295,2295,0
20241007,190800,298003335,2295,2295,2295,2295,0
20241007,190700,298003335,2295,2295,2295,2295,0
20241007,190600,298003335,2295,2295,2295,2295,0
20241007,190500,298003335,2295,2295,2295,2295,0
20241007,190400,298003335,2295,2295,2295,2295,0
20241007,190300,298003335,2295,2295,2295,2295,0
20241007,190200,298003335,2295,2295,2295,2295,0
20241007,190100,298003335,2295,2295,2295,2295,0
20241007,190000,298003335,2295,2295,2295,2295,0
20241007,185900,298003335,2295,2295,2295,2295,0
20241007,185800,298003335,2295,2295,2295,2295,0
20241007,185700,298003335,2295,2295,2295,2295,0
20241007,185600,298003335,2295,2295,2295,2295,0
20241007,185500,298003335,2295,2295,2295,2295,0
20241007,185400,298003335,2295,2295,2295,2295,0
20241007,185300,298003335,2295,2295,2295,2295,0
20241007,185200,298003335,2295,2295,2295,2295,0
20241007,185100,298003335,2295,2295,2295,2295,0
20241007,185000,298003335,2295,2295,2295,2295,4124
20241007,184900,298003335,2295,2295,2295,2295,0
20241007,184800,298003335,2295,2295,2295,2295,0
20241007,184700,298003335,2295,2295,2295,2295,0
20241007,184600,298003335,2295,2295,2295,2295,0
20241007,184500,298003335,2295,2295,2295,2295,0
20241007,184400,298003335,2295,2295,2295,2295,0
20241007,184300,298003335,2295,2295,2295,2295,0
20241007,184200,298003335,2295,2295,2295,2295,0
20241007,184100,298003335,2295,2295,2295,2295,0
20241007,184000,298003335,2295,2295,2295,2295,0
20241007,183900,298003335,2295,2295,2295,2295,0
20241007,183800,298003335,2295,2295,2295,2295,0
20241007,183700,298003335,2295,2295,2295,2295,0
20241007,183600,298003335,2295,2295,2295,2295,0
20241007,183500,298003335,2295,2295,2295,2295,0
20241007,183400,298003335,2295,2295,2295,2295,0
20241007,183300,298003335,2295,2295,2295,2295,0
20241007,183200,298003335,2295,2295,2295,2295,0
20241007,183100,298003335,2295,2295,2295,2295,0
20241007,183000,298003335,2295,2295,2295,2295,0
20241007,182900,298003335,2295,2295,2295,2295,0
20241007,182800,298003335,2295,2295,2295,2295,0
20241007,182700,298003335,2295,2295,2295,2295,0
20241007,182600,298003335,2295,2295,2295,2295,0
20241007,182500,298003335,2295,2295,2295,2295,0
20241007,182400,298003335,2295,2295,2295,2295,0
20241007,182300,298003335,2295,2295,2295,2295,0
20241007,182200,298003335,2295,2295,2295,2295,0
20241007,182100,298003335,2295,2295,2295,2295,0
20241007,182000,298003335,2295,2295,2295,2295,4124
20241007,181900,298003335,2295,2295,2295,2295,0
20241007,181800,298003335,2295,2295,2295,2295,0
20241007,181700,298003335,2295,2295,2295,2295,0
20241007,181600,298003335,2295,2295,2295,2295,0
20241007,181500,298003335,2295,2295,2295,2295,0
20241007,181400,298003335,2295,2295,2295,2295,0
20241007,181300,298003335,2295,2295,2295,2295,0
20241007,181200,298003335,2295,2295,2295,2295,0
20241007,181100,298003335,2295,2295,2295,2295,0
20241007,181000,298003335,2295,2295,2295,2295,0
20241007,180900,298003335,2295,2295,2295,2295,0
20241007,180800,298003335,2295,2295,2295,2295,0
20241007,180700,298003335,2295,2295,2295,2295,0
20241007,180600,298003335,2295,2295,2295,2295,0
20241007,180500,298003335,2295,2295,2295,2295,0
20241007,180400,298003335,2295,2295,2295,2295,0
20241007,180300,298003335,2295,2295,2295,2295,0
20241007,180200,298003335,2295,2295,2295,2295,0
20241007,180100,298003335,2295,2295,2295,2295,0
20241007,180000,298003335,2295,2295,2295,2295,0
20241007,175900,298003335,2295,2295,2295,2295,0
20241007,175800,298003335,2295,2295,2295,2295,0
20241007,175700,298003335,2295,2295,2295,2295,0
20241007,175600,298003335,2295,2295,2295,2295,0
20241007,175500,298003335,2295,2295,2295,2295,0
20241007,175400,298003335,2295,2295,2295,2295,0
20241007,175300,298003335,2295,2295,2295,2295,0
20241007,175200,298003335,2295,2295,2295,2295,0
20241007,175100,298003335,2295,2295,2295,2295,0
20241007,175000,298003335,2295,2295,2295,2295,4124
20241007,174900,298003335,2295,2295,2295,2295,0
20241007,174800,298003335,2295,2295,2295,2295,0
20241007,174700,298003335,2295,2295,2295,2295,0
20241007,174600,298003335,2295,2295,2295,2295,0
20241007,174500,298003335,2295,2295,2295,2295,0
20241007,174400,298003335,2295,2295,2295,2295,0
20241007,174300,298003335,2295,2295,2295,2295,0
20241007,174200,298003335,2295,2295,2295,2295,0
20241007,174100,298003335,2295,2295,2295,2295,0
20241007,174000,298003335,2295,2295,2295,2295,0
20241007,173900,298003335,2295,2295,2295,2295,0
20241007,173800,298003335,2295,2295,2295,2295,0
20241007,173700,298003335,2295,2295,2295,2295,0
20241007,173600,298003335,2295,2295,2295,2295,0
20241007,173500,298003335,2295,2295,2295,2295,0
20241007,173400,298003335,2295,2295,2295,2295,0
20241007,173300,298003335,2295,2295,2295,2295,0
20241007,173200,298003335,2295,2295,2295,2295,0
20241007,173100,298003335,2295,2295,2295,2295,0
20241007,173000,298003335,2295,2295,2295,2295,0
20241007,172900,298003335,2295,2295,2295,2295,0
20241007,172800,298003335,2295,2295,2295,2295,0
20241007,172700,298003335,2295,2295,2295,2295,0
20241007,172600,298003335,2295,2295,2295,2295,0
20241007,172500,298003335,2295,2295,2295,2295,0
20241007,172400,298003335,2295,2295,2295,2295,0
20241007,172300,298003335,2295,2295,2295,2295,0
20241007,172200,298003335,2295,2295,2295,2295,0
20241007,172100,298003335,2295,2295,2295,2295,0
20241007,172000,298003335,2295,2295,2295,2295,4124
20241007,171900,298003335,2295,2295,2295,2295,0
20241007,171800,298003335,2295,2295,2295,2295,0
20241007,171700,298003335,2295,2295,2295,2295,0
20241007,171600,298003335,2295,2295,2295,2295,0
20241007,171500,298003335,2295,2295,2295,2295,0
20241007,171400,298003335,2295,2295,2295,2295,0
20241007,171300,298003335,2295,2295,2295,2295,0
20241007,171200,298003335,2295,2295,2295,2295,0
20241007,171100,298003335,2295,2295,2295,2295,0
20241007,171000,298003335,2295,2295,2295,2295,0
20241007,170900,298003335,2295,2295,2295,2295,0
20241007,170800,298003335,2295,2295,2295,2295,0
20241007,170700,298003335,2295,2295,2295,2295,0
20241007,170600,298003335,2295,2295,2295,2295,0
20241007,170500,298003335,2295,2295,2295,2295,0
20241007,170400,298003335,2295,2295,2295,2295,0
20241007,170300,298003335,2295,2295,2295,2295,0
20241007,170200,298003335,2295,2295,2295,2295,0
20241007,170100,298003335,2295,2295,2295,2295,0
20241007,170000,298003335,2295,2295,2295,2295,0
20241007,165900,298003335,2295,2295,2295,2295,0
20241007,165800,298003335,2295,2295,2295,2295,0
20241007,165700,298003335,2295,2295,2295,2295,0
20241007,165600,298003335,2295,2295,2295,2295,0
20241007,165500,298003335,2295,2295,2295,2295,0
20241007,165400,298003335,2295,2295,2295,2295,0
20241007,165300,298003335,2295,2295,2295,2295,0
20241007,165200,298003335,2295,2295,2295,2295,0
20241007,165100,298003335,2295,2295,2295,2295,0
20241007,165000,298003335,2295,2295,2295,2295,4124
20241007,164900,298003335,2295,2295,2295,2295,0
20241007,164800,298003335,2295,2295,2295,2295,0
20241007,164700,298003335,2295,2295,2295,2295,0
20241007,164600,298003335,2295,2295,2295,2295,0
20241007,164500,298003335,2295,2295,2295,2295,0
20241007,164400,298003335,2295,2295,2295,2295,0
20241007,164300,298003335,2295,2295,2295,2295,0
20241007,164200,298003335,2295,2295,2295,2295,0
20241007,164100,298003335,2295,2295,2295,2295,0
20241007,164000,298003335,2295,2295,2295,2295,0
20241007,163900,298003335,2295,2295,2295,2295,0
20241007,163800,298003335,2295,2295,2295,2295,0
20241007,163700,298003335,2295,2295,2295,2295,0
20241007,163600,298003335,2295,2295,2295,2295,0
20241007,163500,298003335,2295,2295,2295,2295,0
20241007,163400,298003335,2295,2295,2295,2295,0
20241007,163300,298003335,2295,2295,2295,2295,0
20241007,163200,298003335,2295,2295,2295,2295,0
20241007,163100,298003335,2295,2295,2295,2295,0
20241007,163000,298003335,2295,2295,2295,2295,0
20241007,162900,298003335,2295,2295,2295,2295,0
20241007,162800,298003335,2295,2295,2295,2295,0
20241007,162700,298003335,2295,2295,2295,2295,0
20241007,162600,298003335,2295,2295,2295,2295,0
20241007,162500,298003335,2295,2295,2295,2295,0
20241007,162400,298003335,2295,2295,2295,2295,0
20241007,162300,298003335,2295,2295,2295,2295,0
20241007,162200,298003335,2295,2295,2295,2295,0
20241007,162100,298003335,2295,2295,2295,2295,0
20241007,162000,298003335,2295,2295,2295,2295,4124
20241007,161900,298003335,2295,2295,2295,2295,0
20241007,161800,298003335,2295,2295,2295,2295,0
20241007,161700,298003335,2295,2295,2295,2295,0
20241007,161600,298003335,2295,2295,2295,2295,0
20241007,161500,298003335,2295,2295,2295,2295,0
20241007,161400,298003335,2295,2295,2295,2295,0
20241007,161300,298003335,2295,2295,2295,2295,0
20241007,161200,298003335,2295,2295,2295,2295,0
20241007,161100,298003335,2295,2295,2295,2295,0
20241007,161000,298003335,2295,2295,2295,2295,0
20241007,160900,298003335,2295,2295,2295,2295,0
20241007,160800,298003335,2295,2295,2295,2295,0
20241007,160700,298003335,2295,2295,2295,2295,0
20241007,160600,298003335,2295,2295,2295,2295,0
20241007,160500,298003335,2295,2295,2295,2295,0
20241007,160400,298003335,2295,2295,2295,2295,0
20241007,160300,298003335,2295,2295,2295,2295,0
20241007,160200,298003335,2295,2295,2295,2295,0
20241007,160100,298003335,2295,2295,2295,2295,0
20241007,160000,298003335,2295,2295,2295,2295,0
20241007,155900,298003335,2295,2295,2295,2295,0
20241007,155800,298003335,2295,2295,2295,2295,0
20241007,155700,298003335,2295,2295,2295,2295,0
20241007,155600,298003335,2295,2295,2295,2295,0
20241007,155500,298003335,2295,2295,2295,2295,0
20241007,155400,298003335,2295,2295,2295,2295,0
20241007,155300,298003335,2295,2295,2295,2295,0
20241007,155200,298003335,2295,2295,2295,2295,0
20241007,155100,298003335,2295,2295,2295,2295,0
20241007,155000,298003335,2295,2295,2295,2295,4124
20241007,154900,298003335,2295,2295,2295,2295,0
20241007,154800,298003335,2295,2295,2295,2295,0
20241007,154700,298003335,2295,2295,2295,2295,0
20241007,154600,298003335,2295,2295,2295,2295,0
20241007,154500,298003335,2295,2295,2295,2295,0
20241007,154400,298003335,2295,2295,2295,2295,0
20241007,154300,298003335,2295,2295,2295,2295,0
20241007,154200,298003335,2295,2295,2295,2295,0
20241007,154100,298003335,2295,2295,2295,2295,0
20241007,154000,298003335,2295,2295,2295,2295,0
20241007,153900,298003335,2295,2295,2295,2295,0
20241007,153800,298003335,2295,2295,2295,2295,0
20241007,153700,298003335,2295,2295,2295,2295,0
20241007,153600,298003335,2295,2295,2295,2295,0
20241007,153500,298003335,2295,2295,2295,2295,0
20241007,153400,298003335,2295,2295,2295,2295,0
20241007,153300,298003335,2295,2295,2295,2295,0
20241007,153200,298003335,2295,2295,2295,2295,0
20241007,153100,298003335,2295,2295,2295,2295,0
20241007,153000,298003335,2295,2295,2295,2295,4124
20241007,152900,288538755,2270,2270,2270,2270,0
20241007,152800,288538755,2270,2270,2270,2270,0
20241007,152700,288538755,2270,2270,2270,2270,0
20241007,152600,288538755,2270,2270,2270,2270,0
20241007,152500,288538755,2270,2270,2270,2270,0
20241007,152400,288538755,2270,2270,2270,2270,0
20241007,152300,288538755,2270,2270,2270,2270,0
20241007,152200,288538755,2270,2270,2270,2270,0
20241007,152100,288538755,2270,2270,2270,2270,0
20241007,152000,288538755,2270,2270,2270,2270,0
20241007,151900,288538755,2270,2275,2275,2270,1608
20241007,151800,284886405,2280,2280,2280,2280,88
20241007,151700,284685765,2295,2295,2295,2295,0
20241007,151600,284685765,2295,2295,2295,2295,2
20241007,151500,284681175,2280,2280,2280,2280,622
20241007,151400,283263015,2280,2285,2285,2280,1396
20241007,151300,280077505,2290,2290,2290,2290,0
20241007,151200,280077505,2290,2290,2290,2290,0
20241007,151100,280077505,2290,2290,2290,2290,0
20241007,151000,280077505,2290,2290,2290,2290,0
20241007,150900,280077505,2290,2290,2290,2290,0
20241007,150800,280077505,2290,2300,2305,2280,516
20241007,150700,278896690,2300,2295,2300,2280,2240
20241007,150600,273760610,2295,2290,2295,2290,210
20241007,150500,273279210,2275,2285,2300,2270,2311
20241007,150400,268021195,2300,2285,2305,2285,2506
20241007,150300,262257400,2285,2295,2300,2275,467
20241007,150200,261188125,2285,2275,2285,2275,3753
20241007,150100,252612975,2260,2265,2265,2260,501
20241007,150000,251480710,2275,2260,2275,2255,1326
20241007,145900,248469745,2275,2275,2275,2275,0
20241007,145800,248469745,2275,2275,2275,2275,0
20241007,145700,248469745,2275,2275,2275,2260,827
20241007,145600,246595325,2280,2260,2280,2260,7100
20241007,145500,230547835,2260,2275,2275,2260,1514
20241007,145400,227113930,2285,2275,2285,2275,127
20241007,145300,226824005,2285,2285,2285,2270,882
20241007,145200,224811870,2285,2265,2285,2265,182
20241007,145100,224399440,2265,2270,2270,2265,3723
20241007,145000,215962070,2280,2285,2285,2280,8
20241007,144900,215943820,2270,2270,2270,2270,103
20241007,144800,215710010,2280,2280,2280,2280,40
20241007,144700,215618810,2280,2270,2280,2270,129
20241007,144600,215325460,2270,2270,2270,2270,0
20241007,144500,215325460,2270,2270,2270,2270,801
20241007,144400,213507190,2270,2270,2270,2270,436
20241007,144300,212517470,2285,2270,2285,2270,113
20241007,144200,212260945,2275,2275,2275,2270,4195
20241007,144100,202729925,2280,2280,2280,2280,130
20241007,144000,202433525,2295,2295,2295,2295,0
20241007,143900,202433525,2295,2285,2295,2275,5284
20241007,143800,190393920,2300,2300,2300,2300,0
20241007,143700,190393920,2300,2300,2300,2300,345
20241007,143600,189600420,2300,2300,2300,2300,1
20241007,143500,189598120,2300,2295,2300,2285,196
20241007,143400,189149645,2300,2300,2300,2300,0
20241007,143300,189149645,2300,2290,2300,2290,220
20241007,143200,188645825,2285,2290,2290,2285,1400
20241007,143100,185442125,2300,2300,2300,2300,0
20241007,143000,185442125,2300,2300,2300,2300,11
20241007,142900,185416825,2290,2290,2290,2290,105
20241007,142800,185176375,2290,2290,2290,2290,167
20241007,142700,184793945,2290,2290,2290,2290,0
20241007,142600,184793945,2290,2290,2290,2290,3760
20241007,142500,176183545,2290,2300,2300,2280,7947
20241007,142400,158000825,2300,2300,2300,2300,0
20241007,142300,158000825,2300,2300,2300,2300,52
20241007,142200,157881225,2305,2305,2305,2305,2
20241007,142100,157876615,2295,2310,2310,2295,164
20241007,142000,157499935,2310,2310,2310,2310,0
20241007,141900,157499935,2310,2310,2310,2310,0
20241007,141800,157499935,2310,2305,2310,2300,7
20241007,141700,157483800,2310,2305,2310,2290,592
20241007,141600,156128050,2290,2300,2300,2290,3463
20241007,141500,148179355,2305,2305,2310,2305,5
20241007,141400,148167820,2310,2310,2310,2310,0
20241007,141300,148167820,2310,2310,2310,2310,0
20241007,141200,148167820,2310,2310,2310,2310,0
20241007,141100,148167820,2310,2305,2310,2305,203
20241007,141000,147699895,2310,2310,2310,2310,100
20241007,140900,147468895,2315,2315,2315,2315,0
20241007,140800,147468895,2315,2310,2315,2310,603
20241007,140700,146075955,2315,2315,2315,2315,0
20241007,140600,146075955,2315,2315,2315,2315,0
20241007,140500,146075955,2315,2315,2315,2315,91
20241007,140400,145865290,2315,2315,2315,2315,0
20241007,140300,145865290,2315,2315,2315,2315,4
20241007,140200,145856030,2315,2300,2315,2300,47
20241007,140100,145747525,2315,2315,2315,2315,0
20241007,140000,145747525,2315,2315,2315,2310,238
20241007,135900,145197710,2305,2320,2320,2300,3116
20241007,135800,138026015,2310,2310,2310,2305,4106
20241007,135700,128550370,2325,2325,2325,2325,0
20241007,135600,128550370,2325,2325,2325,2325,0
20241007,135500,128550370,2325,2325,2325,2325,0
20241007,135400,128550370,2325,2325,2325,2325,0
20241007,135300,128550370,2325,2325,2325,2325,2
20241007,135200,128545720,2310,2325,2325,2310,1502
20241007,135100,125069010,2315,2315,2315,2315,530
20241007,135000,123842060,2315,2315,2315,2315,0
20241007,134900,123842060,2315,2315,2315,2315,0
20241007,134800,123842060,2315,2315,2315,2315,60
20241007,134700,123703160,2325,2325,2325,2325,0
20241007,134600,123703160,2325,2325,2325,2325,0
20241007,134500,123703160,2325,2325,2325,2325,0
20241007,134400,123703160,2325,2325,2325,2325,0
20241007,134300,123703160,2325,2325,2325,2325,0
20241007,134200,123703160,2325,2325,2325,2325,2
20241007,134100,123698510,2320,2320,2320,2320,92
20241007,134000,123485070,2325,2325,2325,2325,0
20241007,133900,123485070,2325,2310,2325,2310,2201
20241007,133800,118400745,2325,2315,2325,2315,1480
20241007,133700,114959875,2325,2325,2325,2325,0
20241007,133600,114959875,2325,2315,2325,2315,54
20241007,133500,114834425,2315,2315,2315,2315,1967
20241007,133400,110280820,2320,2320,2320,2320,10
20241007,133300,110257620,2320,2320,2320,2320,0
20241007,133200,110257620,2320,2325,2325,2320,2003
20241007,133100,105610645,2320,2320,2325,2320,109
20241007,133000,105357435,2325,2325,2325,2325,400
20241007,132900,104427435,2325,2325,2325,2325,10
20241007,132800,104404185,2325,2325,2325,2325,0
20241007,132700,104404185,2325,2325,2325,2315,1543
20241007,132600,100825975,2325,2325,2325,2325,5
20241007,132500,100814350,2325,2325,2325,2325,52
20241007,132400,100693450,2330,2330,2330,2330,0
20241007,132300,100693450,2330,2330,2330,2330,0
20241007,132200,100693450,2330,2340,2340,2325,105
20241007,132100,100449285,2330,2330,2330,2330,17
20241007,132000,100409675,2340,2340,2340,2340,0
20241007,131900,100409675,2340,2340,2340,2340,0
20241007,131800,100409675,2340,2340,2340,2340,0
20241007,131700,100409675,2340,2340,2340,2340,0
20241007,131600,100409675,2340,2340,2340,2340,0
20241007,131500,100409675,2340,2340,2340,2340,0
20241007,131400,100409675,2340,2325,2340,2325,206
20241007,131300,99930710,2340,2330,2340,2330,10
20241007,131200,99907390,2340,2340,2340,2340,0
20241007,131100,99907390,2340,2340,2340,2340,0
20241007,131000,99907390,2340,2340,2340,2340,0
20241007,130900,99907390,2340,2340,2340,2340,0
20241007,130800,99907390,2340,2330,2340,2330,23
20241007,130700,99853780,2340,2325,2340,2325,6
20241007,130600,99839755,2325,2325,2325,2325,662
20241007,130500,98300605,2340,2340,2340,2340,110
20241007,130400,98043205,2340,2340,2340,2340,0
20241007,130300,98043205,2340,2340,2340,2340,2
20241007,130200,98038525,2325,2335,2340,2325,2101
20241007,130100,93150990,2340,2340,2340,2340,0
20241007,130000,93150990,2340,2335,2340,2335,27
20241007,125900,93087925,2340,2340,2340,2340,1
20241007,125800,93085585,2340,2340,2340,2340,0
20241007,125700,93085585,2340,2325,2340,2325,227
20241007,125600,92557735,2330,2330,2330,2330,1160
20241007,125500,89854935,2340,2330,2340,2330,3
20241007,125400,89847925,2340,2340,2340,2340,40
20241007,125300,89754325,2340,2340,2340,2340,0
20241007,125200,89754325,2340,2340,2340,2340,0
20241007,125100,89754325,2340,2340,2340,2340,0
20241007,125000,89754325,2340,2340,2340,2340,0
20241007,124900,89754325,2340,2340,2340,2330,617
20241007,124800,88316415,2335,2335,2335,2335,10
20241007,124700,88293065,2340,2340,2340,2340,350
20241007,124600,87474065,2340,2340,2340,2340,0
20241007,124500,87474065,2340,2340,2340,2340,0
20241007,124400,87474065,2340,2340,2340,2340,5
20241007,124300,87462365,2330,2340,2340,2330,237
20241007,124200,86907965,2335,2340,2340,2335,1513
20241007,124100,83371260,2350,2350,2350,2350,0
20241007,124000,83371260,2350,2350,2350,2350,0
20241007,123900,83371260,2350,2350,2350,2350,0
20241007,123800,83371260,2350,2350,2350,2350,0
20241007,123700,83371260,2350,2350,2350,2350,0
20241007,123600,83371260,2350,2350,2350,2350,0
20241007,123500,83371260,2350,2350,2350,2350,0
20241007,123400,83371260,2350,2350,2350,2350,0
20241007,123300,83371260,2350,2350,2350,2350,0
20241007,123200,83371260,2350,2340,2350,2340,105
20241007,123100,83125510,2350,2350,2350,2350,0
20241007,123000,83125510,2350,2350,2350,2350,0
20241007,122900,83125510,2350,2350,2350,2350,2
20241007,122800,83120810,2335,2335,2335,2335,100
20241007,122700,82887310,2350,2350,2350,2350,0
20241007,122600,82887310,2350,2350,2350,2350,0
20241007,122500,82887310,2350,2350,2350,2350,2
20241007,122400,82882610,2335,2335,2335,2335,0
20241007,122300,82882610,2335,2340,2340,2335,820
20241007,122200,80967810,2345,2345,2345,2345,1
20241007,122100,80965465,2345,2345,2345,2345,1
20241007,122000,80963120,2350,2345,2350,2345,1153
20241007,121900,78259325,2350,2340,2350,2340,2010
20241007,121800,73539095,2340,2340,2340,2340,20
20241007,121700,73492295,2345,2345,2345,2345,5
20241007,121600,73480570,2345,2345,2345,2345,2
20241007,121500,73475880,2340,2340,2340,2340,3
20241007,121400,73468860,2340,2340,2345,2340,5
20241007,121300,73457155,2340,2345,2345,2340,28
20241007,121200,73391620,2335,2335,2335,2335,0
20241007,121100,73391620,2335,2335,2335,2335,0
20241007,121000,73391620,2335,2335,2335,2335,0
20241007,120900,73391620,2335,2335,2335,2335,50
20241007,120800,73274870,2335,2335,2335,2335,0
20241007,120700,73274870,2335,2345,2345,2335,452
20241007,120600,72219440,2335,2335,2335,2335,33
20241007,120500,72142385,2345,2345,2345,2345,0
20241007,120400,72142385,2345,2345,2345,2345,0
20241007,120300,72142385,2345,2345,2345,2340,13
20241007,120200,72111905,2345,2345,2345,2345,0
20241007,120100,72111905,2345,2340,2345,2340,52
20241007,120000,71990215,2340,2340,2340,2340,100
20241007,115900,71756215,2345,2340,2345,2340,102
20241007,115800,71517525,2350,2350,2350,2350,0
20241007,115700,71517525,2350,2350,2350,2350,0
20241007,115600,71517525,2350,2350,2350,2350,0
20241007,115500,71517525,2350,2350,2350,2350,0
20241007,115400,71517525,2350,2350,2350,2350,9
20241007,115300,71496375,2350,2350,2350,2350,0
20241007,115200,71496375,2350,2350,2350,2350,0
20241007,115100,71496375,2350,2350,2350,2350,0
20241007,115000,71496375,2350,2350,2350,2350,0
20241007,114900,71496375,2350,2350,2350,2350,0
20241007,114800,71496375,2350,2350,2350,2350,1
20241007,114700,71494025,2345,2345,2345,2345,42
20241007,114600,71395535,2345,2340,2345,2335,2132
20241007,114500,66413960,2345,2345,2345,2345,1807
20241007,114400,62176545,2350,2350,2350,2345,960
20241007,114300,59923765,2360,2360,2360,2360,0
20241007,114200,59923765,2360,2360,2360,2360,0
20241007,114100,59923765,2360,2360,2360,2360,0
20241007,114000,59923765,2360,2360,2360,2360,2
20241007,113900,59919045,2345,2345,2345,2345,511
20241007,113800,58720750,2360,2350,2360,2350,32
20241007,113700,58645530,2360,2360,2360,2360,0
20241007,113600,58645530,2360,2360,2360,2360,0
20241007,113500,58645530,2360,2360,2360,2360,7
20241007,113400,58629010,2360,2360,2360,2360,0
20241007,113300,58629010,2360,2350,2360,2345,1276
20241007,113200,55636620,2350,2350,2350,2350,0
20241007,113100,55636620,2350,2350,2350,2350,0
20241007,113000,55636620,2350,2350,2350,2350,0
20241007,112900,55636620,2350,2355,2355,2350,419
20241007,112800,54651640,2365,2365,2365,2365,0
20241007,112700,54651640,2365,2365,2365,2365,0
20241007,112600,54651640,2365,2365,2365,2365,0
20241007,112500,54651640,2365,2365,2365,2365,0
20241007,112400,54651640,2365,2365,2365,2365,0
20241007,112300,54651640,2365,2360,2365,2360,17
20241007,112200,54611510,2365,2365,2365,2365,0
20241007,112100,54611510,2365,2365,2365,2365,1
20241007,112000,54609145,2355,2355,2355,2355,2
20241007,111900,54604435,2365,2365,2365,2365,0
20241007,111800,54604435,2365,2365,2365,2365,0
20241007,111700,54604435,2365,2365,2365,2365,0
20241007,111600,54604435,2365,2365,2365,2365,2
20241007,111500,54599705,2350,2355,2355,2350,138
20241007,111400,54274815,2365,2365,2365,2365,0
20241007,111300,54274815,2365,2365,2365,2365,0
20241007,111200,54274815,2365,2365,2365,2365,0
20241007,111100,54274815,2365,2365,2365,2365,0
20241007,111000,54274815,2365,2365,2365,2365,0
20241007,110900,54274815,2365,2365,2365,2365,0
20241007,110800,54274815,2365,2365,2365,2365,0
20241007,110700,54274815,2365,2365,2365,2365,0
20241007,110600,54274815,2365,2365,2365,2365,0
20241007,110500,54274815,2365,2365,2365,2365,0
20241007,110400,54274815,2365,2365,2365,2365,0
20241007,110300,54274815,2365,2365,2365,2365,0
20241007,110200,54274815,2365,2365,2365,2365,0
20241007,110100,54274815,2365,2365,2365,2365,0
20241007,110000,54274815,2365,2365,2365,2365,0
20241007,105900,54274815,2365,2365,2365,2365,0
20241007,105800,54274815,2365,2365,2365,2365,0
20241007,105700,54274815,2365,2365,2365,2365,0
20241007,105600,54274815,2365,2365,2365,2365,0
20241007,105500,54274815,2365,2365,2365,2365,2
20241007,105400,54270085,2350,2350,2350,2350,401
20241007,105300,53327735,2365,2365,2365,2365,0
20241007,105200,53327735,2365,2355,2365,2355,21
20241007,105100,53278260,2365,2365,2365,2365,0
20241007,105000,53278260,2365,2350,2365,2350,301
20241007,104900,52570895,2370,2370,2370,2370,0
20241007,104800,52570895,2370,2370,2370,2370,0
20241007,104700,52570895,2370,2370,2370,2370,10
20241007,104600,52547195,2370,2360,2370,2355,773
20241007,104500,50726710,2375,2375,2375,2375,0
20241007,104400,50726710,2375,2360,2375,2360,94
20241007,104300,50504840,2375,2375,2375,2375,0
20241007,104200,50504840,2375,2375,2375,2375,0
20241007,104100,50504840,2375,2360,2375,2360,35
20241007,104000,50422180,2375,2375,2375,2355,53
20241007,103900,50297295,2360,2360,2360,2360,200
20241007,103800,49825295,2375,2375,2375,2375,0
20241007,103700,49825295,2375,2375,2375,2375,0
20241007,103600,49825295,2375,2375,2375,2375,0
20241007,103500,49825295,2375,2375,2375,2375,0
20241007,103400,49825295,2375,2360,2375,2360,2
20241007,103300,49820560,2375,2360,2375,2360,5
20241007,103200,49808745,2375,2375,2375,2375,0
20241007,103100,49808745,2375,2375,2375,2375,0
20241007,103000,49808745,2375,2375,2375,2375,0
20241007,102900,49808745,2375,2375,2375,2375,0
20241007,102800,49808745,2375,2360,2375,2355,56
20241007,102700,49676595,2375,2375,2375,2375,10
20241007,102600,49652845,2375,2375,2375,2375,2
20241007,102500,49648095,2360,2360,2360,2360,148
20241007,102400,49298815,2380,2380,2380,2380,0
20241007,102300,49298815,2380,2380,2380,2380,4
20241007,102200,49289295,2385,2385,2385,2385,0
20241007,102100,49289295,2385,2385,2385,2385,0
20241007,102000,49289295,2385,2385,2385,2385,0
20241007,101900,49289295,2385,2385,2385,2385,0
20241007,101800,49289295,2385,2385,2385,2385,0
20241007,101700,49289295,2385,2385,2385,2385,0
20241007,101600,49289295,2385,2385,2385,2385,0
20241007,101500,49289295,2385,2365,2385,2365,1000
20241007,101400,46905095,2385,2385,2385,2385,0
20241007,101300,46905095,2385,2385,2385,2385,0
20241007,101200,46905095,2385,2385,2385,2385,0
20241007,101100,46905095,2385,2385,2385,2385,0
20241007,101000,46905095,2385,2385,2385,2385,0
20241007,100900,46905095,2385,2355,2385,2355,8
20241007,100800,46886195,2385,2385,2385,2385,0
20241007,100700,46886195,2385,2365,2385,2365,1510
20241007,100600,43303255,2365,2365,2365,2365,0
20241007,100500,43303255,2365,2365,2365,2365,2
20241007,100400,43298525,2365,2365,2365,2365,0
20241007,100300,43298525,2365,2365,2365,2365,4
20241007,100200,43289065,2365,2365,2365,2365,3
20241007,100100,43281970,2365,2370,2370,2350,102
20241007,100000,43042220,2345,2355,2355,2345,1271
20241007,095900,40058265,2375,2375,2375,2375,0
20241007,095800,40058265,2375,2375,2375,2375,0
20241007,095700,40058265,2375,2365,2375,2365,2001
20241007,095600,35310690,2345,2375,2375,2345,514
20241007,095500,34102745,2360,2360,2360,2360,30
20241007,095400,34031945,2375,2375,2375,2375,0
20241007,095300,34031945,2375,2375,2375,2375,42
20241007,095200,33932195,2375,2375,2375,2375,1
20241007,095100,33929820,2375,2375,2375,2365,25
20241007,095000,33870635,2375,2375,2375,2375,0
20241007,094900,33870635,2375,2375,2375,2375,0
20241007,094800,33870635,2375,2375,2375,2375,6
20241007,094700,33856385,2375,2375,2375,2375,0
20241007,094600,33856385,2375,2375,2375,2375,7
20241007,094500,33839760,2375,2360,2375,2360,287
20241007,094400,33161990,2380,2380,2380,2380,0
20241007,094300,33161990,2380,2380,2380,2380,0
20241007,094200,33161990,2380,2380,2380,2380,0
20241007,094100,33161990,2380,2375,2380,2375,501
20241007,094000,31972110,2375,2375,2375,2375,1
20241007,093900,31969735,2360,2360,2360,2360,33
20241007,093800,31891855,2380,2360,2380,2360,3
20241007,093700,31884740,2380,2385,2385,2360,102
20241007,093600,31643975,2360,2370,2390,2360,301
20241007,093500,30931150,2370,2370,2370,2370,1056
20241007,093400,28428430,2390,2390,2390,2390,0
20241007,093300,28428430,2390,2390,2390,2390,0
20241007,093200,28428430,2390,2390,2390,2390,145
20241007,093100,28081880,2390,2390,2390,2390,0
20241007,093000,28081880,2390,2390,2390,2390,0
20241007,092900,28081880,2390,2390,2390,2390,1
20241007,092800,28079490,2370,2390,2390,2370,184
20241007,092700,27643390,2370,2390,2390,2370,175
20241007,092600,27228340,2390,2390,2390,2370,2431
20241007,092500,21458250,2390,2390,2390,2390,10
20241007,092400,21434350,2390,2390,2390,2390,0
20241007,092300,21434350,2390,2390,2390,2390,0
20241007,092200,21434350,2390,2390,2390,2390,32
20241007,092100,21357870,2395,2390,2395,2390,3000
20241007,092000,14183795,2395,2395,2395,2395,0
20241007,091900,14183795,2395,2365,2395,2365,507
20241007,091800,12984505,2365,2365,2365,2365,300
20241007,091700,12275005,2365,2360,2365,2360,157
20241007,091600,11904475,2360,2360,2360,2360,0
20241007,091500,11904475,2360,2360,2360,2360,2
20241007,091400,11899755,2355,2355,2355,2355,58
20241007,091300,11763165,2345,2355,2355,2335,2034
20241007,091200,7000135,2340,2340,2340,2340,250
20241007,091100,6415135,2365,2365,2365,2365,46
20241007,091000,6306345,2365,2365,2365,2365,0
20241007,090900,6306345,2365,2345,2365,2345,2312
20241007,090800,884265,2365,2365,2365,2365,0
20241007,090700,884265,2365,2365,2365,2365,0
20241007,090600,884265,2365,2365,2365,2365,1
20241007,090500,881900,2345,2370,2370,2335,308
20241007,090400,160940,2370,2370,2370,2370,0
20241007,090300,160940,2370,2370,2370,2370,23
20241007,090200,106430,2370,2365,2370,2365,7
20241007,090100,89870,2365,2365,2365,2365,0
20241007,090000,89870,2365,2365,2365,2365,38