KissMeData/298690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212900,75958605,2380,2380,2380,2380,686
20241007,212800,75958605,2380,2380,2380,2380,0
20241007,212700,75958605,2380,2380,2380,2380,0
20241007,212600,75958605,2380,2380,2380,2380,0
20241007,212500,75958605,2380,2380,2380,2380,0
20241007,212400,75958605,2380,2380,2380,2380,0
20241007,212300,75958605,2380,2380,2380,2380,0
20241007,212200,75958605,2380,2380,2380,2380,0
20241007,212100,75958605,2380,2380,2380,2380,0
20241007,212000,75958605,2380,2380,2380,2380,0
20241007,211900,75958605,2380,2380,2380,2380,0
20241007,211800,75958605,2380,2380,2380,2380,0
20241007,211700,75958605,2380,2380,2380,2380,0
20241007,211600,75958605,2380,2380,2380,2380,0
20241007,211500,75958605,2380,2380,2380,2380,0
20241007,211400,75958605,2380,2380,2380,2380,0
20241007,211300,75958605,2380,2380,2380,2380,0
20241007,211200,75958605,2380,2380,2380,2380,0
20241007,211100,75958605,2380,2380,2380,2380,0
20241007,211000,75958605,2380,2380,2380,2380,0
20241007,210900,75958605,2380,2380,2380,2380,0
20241007,210800,75958605,2380,2380,2380,2380,0
20241007,210700,75958605,2380,2380,2380,2380,0
20241007,210600,75958605,2380,2380,2380,2380,0
20241007,210500,75958605,2380,2380,2380,2380,0
20241007,210400,75958605,2380,2380,2380,2380,0
20241007,210300,75958605,2380,2380,2380,2380,0
20241007,210200,75958605,2380,2380,2380,2380,0
20241007,210100,75958605,2380,2380,2380,2380,0
20241007,210000,75958605,2380,2380,2380,2380,0
20241007,205900,75958605,2380,2380,2380,2380,686
20241007,205800,75958605,2380,2380,2380,2380,0
20241007,205700,75958605,2380,2380,2380,2380,0
20241007,205600,75958605,2380,2380,2380,2380,0
20241007,205500,75958605,2380,2380,2380,2380,0
20241007,205400,75958605,2380,2380,2380,2380,0
20241007,205300,75958605,2380,2380,2380,2380,0
20241007,205200,75958605,2380,2380,2380,2380,0
20241007,205100,75958605,2380,2380,2380,2380,0
20241007,205000,75958605,2380,2380,2380,2380,0
20241007,204900,75958605,2380,2380,2380,2380,0
20241007,204800,75958605,2380,2380,2380,2380,0
20241007,204700,75958605,2380,2380,2380,2380,0
20241007,204600,75958605,2380,2380,2380,2380,0
20241007,204500,75958605,2380,2380,2380,2380,0
20241007,204400,75958605,2380,2380,2380,2380,0
20241007,204300,75958605,2380,2380,2380,2380,0
20241007,204200,75958605,2380,2380,2380,2380,0
20241007,204100,75958605,2380,2380,2380,2380,0
20241007,204000,75958605,2380,2380,2380,2380,0
20241007,203900,75958605,2380,2380,2380,2380,0
20241007,203800,75958605,2380,2380,2380,2380,0
20241007,203700,75958605,2380,2380,2380,2380,0
20241007,203600,75958605,2380,2380,2380,2380,0
20241007,203500,75958605,2380,2380,2380,2380,0
20241007,203400,75958605,2380,2380,2380,2380,0
20241007,203300,75958605,2380,2380,2380,2380,0
20241007,203200,75958605,2380,2380,2380,2380,0
20241007,203100,75958605,2380,2380,2380,2380,0
20241007,203000,75958605,2380,2380,2380,2380,0
20241007,202900,75958605,2380,2380,2380,2380,686
20241007,202800,75958605,2380,2380,2380,2380,0
20241007,202700,75958605,2380,2380,2380,2380,0
20241007,202600,75958605,2380,2380,2380,2380,0
20241007,202500,75958605,2380,2380,2380,2380,0
20241007,202400,75958605,2380,2380,2380,2380,0
20241007,202300,75958605,2380,2380,2380,2380,0
20241007,202200,75958605,2380,2380,2380,2380,0
20241007,202100,75958605,2380,2380,2380,2380,0
20241007,202000,75958605,2380,2380,2380,2380,0
20241007,201900,75958605,2380,2380,2380,2380,0
20241007,201800,75958605,2380,2380,2380,2380,0
20241007,201700,75958605,2380,2380,2380,2380,0
20241007,201600,75958605,2380,2380,2380,2380,0
20241007,201500,75958605,2380,2380,2380,2380,0
20241007,201400,75958605,2380,2380,2380,2380,0
20241007,201300,75958605,2380,2380,2380,2380,0
20241007,201200,75958605,2380,2380,2380,2380,0
20241007,201100,75958605,2380,2380,2380,2380,0
20241007,201000,75958605,2380,2380,2380,2380,0
20241007,200900,75958605,2380,2380,2380,2380,0
20241007,200800,75958605,2380,2380,2380,2380,0
20241007,200700,75958605,2380,2380,2380,2380,0
20241007,200600,75958605,2380,2380,2380,2380,0
20241007,200500,75958605,2380,2380,2380,2380,0
20241007,200400,75958605,2380,2380,2380,2380,0
20241007,200300,75958605,2380,2380,2380,2380,0
20241007,200200,75958605,2380,2380,2380,2380,0
20241007,200100,75958605,2380,2380,2380,2380,0
20241007,200000,75958605,2380,2380,2380,2380,0
20241007,195900,75958605,2380,2380,2380,2380,686
20241007,195800,75958605,2380,2380,2380,2380,0
20241007,195700,75958605,2380,2380,2380,2380,0
20241007,195600,75958605,2380,2380,2380,2380,0
20241007,195500,75958605,2380,2380,2380,2380,0
20241007,195400,75958605,2380,2380,2380,2380,0
20241007,195300,75958605,2380,2380,2380,2380,0
20241007,195200,75958605,2380,2380,2380,2380,0
20241007,195100,75958605,2380,2380,2380,2380,0
20241007,195000,75958605,2380,2380,2380,2380,0
20241007,194900,75958605,2380,2380,2380,2380,0
20241007,194800,75958605,2380,2380,2380,2380,0
20241007,194700,75958605,2380,2380,2380,2380,0
20241007,194600,75958605,2380,2380,2380,2380,0
20241007,194500,75958605,2380,2380,2380,2380,0
20241007,194400,75958605,2380,2380,2380,2380,0
20241007,194300,75958605,2380,2380,2380,2380,0
20241007,194200,75958605,2380,2380,2380,2380,0
20241007,194100,75958605,2380,2380,2380,2380,0
20241007,194000,75958605,2380,2380,2380,2380,0
20241007,193900,75958605,2380,2380,2380,2380,0
20241007,193800,75958605,2380,2380,2380,2380,0
20241007,193700,75958605,2380,2380,2380,2380,0
20241007,193600,75958605,2380,2380,2380,2380,0
20241007,193500,75958605,2380,2380,2380,2380,0
20241007,193400,75958605,2380,2380,2380,2380,0
20241007,193300,75958605,2380,2380,2380,2380,0
20241007,193200,75958605,2380,2380,2380,2380,0
20241007,193100,75958605,2380,2380,2380,2380,0
20241007,193000,75958605,2380,2380,2380,2380,0
20241007,192900,75958605,2380,2380,2380,2380,686
20241007,192800,75958605,2380,2380,2380,2380,0
20241007,192700,75958605,2380,2380,2380,2380,0
20241007,192600,75958605,2380,2380,2380,2380,0
20241007,192500,75958605,2380,2380,2380,2380,0
20241007,192400,75958605,2380,2380,2380,2380,0
20241007,192300,75958605,2380,2380,2380,2380,0
20241007,192200,75958605,2380,2380,2380,2380,0
20241007,192100,75958605,2380,2380,2380,2380,0
20241007,192000,75958605,2380,2380,2380,2380,0
20241007,191900,75958605,2380,2380,2380,2380,0
20241007,191800,75958605,2380,2380,2380,2380,0
20241007,191700,75958605,2380,2380,2380,2380,0
20241007,191600,75958605,2380,2380,2380,2380,0
20241007,191500,75958605,2380,2380,2380,2380,0
20241007,191400,75958605,2380,2380,2380,2380,0
20241007,191300,75958605,2380,2380,2380,2380,0
20241007,191200,75958605,2380,2380,2380,2380,0
20241007,191100,75958605,2380,2380,2380,2380,0
20241007,191000,75958605,2380,2380,2380,2380,0
20241007,190900,75958605,2380,2380,2380,2380,0
20241007,190800,75958605,2380,2380,2380,2380,0
20241007,190700,75958605,2380,2380,2380,2380,0
20241007,190600,75958605,2380,2380,2380,2380,0
20241007,190500,75958605,2380,2380,2380,2380,0
20241007,190400,75958605,2380,2380,2380,2380,0
20241007,190300,75958605,2380,2380,2380,2380,0
20241007,190200,75958605,2380,2380,2380,2380,0
20241007,190100,75958605,2380,2380,2380,2380,0
20241007,190000,75958605,2380,2380,2380,2380,0
20241007,185900,75958605,2380,2380,2380,2380,686
20241007,185800,75958605,2380,2380,2380,2380,0
20241007,185700,75958605,2380,2380,2380,2380,0
20241007,185600,75958605,2380,2380,2380,2380,0
20241007,185500,75958605,2380,2380,2380,2380,0
20241007,185400,75958605,2380,2380,2380,2380,0
20241007,185300,75958605,2380,2380,2380,2380,0
20241007,185200,75958605,2380,2380,2380,2380,0
20241007,185100,75958605,2380,2380,2380,2380,0
20241007,185000,75958605,2380,2380,2380,2380,0
20241007,184900,75958605,2380,2380,2380,2380,0
20241007,184800,75958605,2380,2380,2380,2380,0
20241007,184700,75958605,2380,2380,2380,2380,0
20241007,184600,75958605,2380,2380,2380,2380,0
20241007,184500,75958605,2380,2380,2380,2380,0
20241007,184400,75958605,2380,2380,2380,2380,0
20241007,184300,75958605,2380,2380,2380,2380,0
20241007,184200,75958605,2380,2380,2380,2380,0
20241007,184100,75958605,2380,2380,2380,2380,0
20241007,184000,75958605,2380,2380,2380,2380,0
20241007,183900,75958605,2380,2380,2380,2380,0
20241007,183800,75958605,2380,2380,2380,2380,0
20241007,183700,75958605,2380,2380,2380,2380,0
20241007,183600,75958605,2380,2380,2380,2380,0
20241007,183500,75958605,2380,2380,2380,2380,0
20241007,183400,75958605,2380,2380,2380,2380,0
20241007,183300,75958605,2380,2380,2380,2380,0
20241007,183200,75958605,2380,2380,2380,2380,0
20241007,183100,75958605,2380,2380,2380,2380,0
20241007,183000,75958605,2380,2380,2380,2380,0
20241007,182900,75958605,2380,2380,2380,2380,686
20241007,182800,75958605,2380,2380,2380,2380,0
20241007,182700,75958605,2380,2380,2380,2380,0
20241007,182600,75958605,2380,2380,2380,2380,0
20241007,182500,75958605,2380,2380,2380,2380,0
20241007,182400,75958605,2380,2380,2380,2380,0
20241007,182300,75958605,2380,2380,2380,2380,0
20241007,182200,75958605,2380,2380,2380,2380,0
20241007,182100,75958605,2380,2380,2380,2380,0
20241007,182000,75958605,2380,2380,2380,2380,0
20241007,181900,75958605,2380,2380,2380,2380,0
20241007,181800,75958605,2380,2380,2380,2380,0
20241007,181700,75958605,2380,2380,2380,2380,0
20241007,181600,75958605,2380,2380,2380,2380,0
20241007,181500,75958605,2380,2380,2380,2380,0
20241007,181400,75958605,2380,2380,2380,2380,0
20241007,181300,75958605,2380,2380,2380,2380,0
20241007,181200,75958605,2380,2380,2380,2380,0
20241007,181100,75958605,2380,2380,2380,2380,0
20241007,181000,75958605,2380,2380,2380,2380,0
20241007,180900,75958605,2380,2380,2380,2380,0
20241007,180800,75958605,2380,2380,2380,2380,0
20241007,180700,75958605,2380,2380,2380,2380,0
20241007,180600,75958605,2380,2380,2380,2380,0
20241007,180500,75958605,2380,2380,2380,2380,0
20241007,180400,75958605,2380,2380,2380,2380,0
20241007,180300,75958605,2380,2380,2380,2380,0
20241007,180200,75958605,2380,2380,2380,2380,0
20241007,180100,75958605,2380,2380,2380,2380,0
20241007,180000,75958605,2380,2380,2380,2380,0
20241007,175900,75958605,2380,2380,2380,2380,686
20241007,175800,75958605,2380,2380,2380,2380,0
20241007,175700,75958605,2380,2380,2380,2380,0
20241007,175600,75958605,2380,2380,2380,2380,0
20241007,175500,75958605,2380,2380,2380,2380,0
20241007,175400,75958605,2380,2380,2380,2380,0
20241007,175300,75958605,2380,2380,2380,2380,0
20241007,175200,75958605,2380,2380,2380,2380,0
20241007,175100,75958605,2380,2380,2380,2380,0
20241007,175000,75958605,2380,2380,2380,2380,0
20241007,174900,75958605,2380,2380,2380,2380,0
20241007,174800,75958605,2380,2380,2380,2380,0
20241007,174700,75958605,2380,2380,2380,2380,0
20241007,174600,75958605,2380,2380,2380,2380,0
20241007,174500,75958605,2380,2380,2380,2380,0
20241007,174400,75958605,2380,2380,2380,2380,0
20241007,174300,75958605,2380,2380,2380,2380,0
20241007,174200,75958605,2380,2380,2380,2380,0
20241007,174100,75958605,2380,2380,2380,2380,0
20241007,174000,75958605,2380,2380,2380,2380,0
20241007,173900,75958605,2380,2380,2380,2380,0
20241007,173800,75958605,2380,2380,2380,2380,0
20241007,173700,75958605,2380,2380,2380,2380,0
20241007,173600,75958605,2380,2380,2380,2380,0
20241007,173500,75958605,2380,2380,2380,2380,0
20241007,173400,75958605,2380,2380,2380,2380,0
20241007,173300,75958605,2380,2380,2380,2380,0
20241007,173200,75958605,2380,2380,2380,2380,0
20241007,173100,75958605,2380,2380,2380,2380,0
20241007,173000,75958605,2380,2380,2380,2380,0
20241007,172900,75958605,2380,2380,2380,2380,686
20241007,172800,75958605,2380,2380,2380,2380,0
20241007,172700,75958605,2380,2380,2380,2380,0
20241007,172600,75958605,2380,2380,2380,2380,0
20241007,172500,75958605,2380,2380,2380,2380,0
20241007,172400,75958605,2380,2380,2380,2380,0
20241007,172300,75958605,2380,2380,2380,2380,0
20241007,172200,75958605,2380,2380,2380,2380,0
20241007,172100,75958605,2380,2380,2380,2380,0
20241007,172000,75958605,2380,2380,2380,2380,0
20241007,171900,75958605,2380,2380,2380,2380,0
20241007,171800,75958605,2380,2380,2380,2380,0
20241007,171700,75958605,2380,2380,2380,2380,0
20241007,171600,75958605,2380,2380,2380,2380,0
20241007,171500,75958605,2380,2380,2380,2380,0
20241007,171400,75958605,2380,2380,2380,2380,0
20241007,171300,75958605,2380,2380,2380,2380,0
20241007,171200,75958605,2380,2380,2380,2380,0
20241007,171100,75958605,2380,2380,2380,2380,0
20241007,171000,75958605,2380,2380,2380,2380,0
20241007,170900,75958605,2380,2380,2380,2380,0
20241007,170800,75958605,2380,2380,2380,2380,0
20241007,170700,75958605,2380,2380,2380,2380,0
20241007,170600,75958605,2380,2380,2380,2380,0
20241007,170500,75958605,2380,2380,2380,2380,0
20241007,170400,75958605,2380,2380,2380,2380,0
20241007,170300,75958605,2380,2380,2380,2380,0
20241007,170200,75958605,2380,2380,2380,2380,0
20241007,170100,75958605,2380,2380,2380,2380,0
20241007,170000,75958605,2380,2380,2380,2380,0
20241007,165900,75958605,2380,2380,2380,2380,686
20241007,165800,75958605,2380,2380,2380,2380,0
20241007,165700,75958605,2380,2380,2380,2380,0
20241007,165600,75958605,2380,2380,2380,2380,0
20241007,165500,75958605,2380,2380,2380,2380,0
20241007,165400,75958605,2380,2380,2380,2380,0
20241007,165300,75958605,2380,2380,2380,2380,0
20241007,165200,75958605,2380,2380,2380,2380,0
20241007,165100,75958605,2380,2380,2380,2380,0
20241007,165000,75958605,2380,2380,2380,2380,0
20241007,164900,75958605,2380,2380,2380,2380,0
20241007,164800,75958605,2380,2380,2380,2380,0
20241007,164700,75958605,2380,2380,2380,2380,0
20241007,164600,75958605,2380,2380,2380,2380,0
20241007,164500,75958605,2380,2380,2380,2380,0
20241007,164400,75958605,2380,2380,2380,2380,0
20241007,164300,75958605,2380,2380,2380,2380,0
20241007,164200,75958605,2380,2380,2380,2380,0
20241007,164100,75958605,2380,2380,2380,2380,0
20241007,164000,75958605,2380,2380,2380,2380,0
20241007,163900,75958605,2380,2380,2380,2380,0
20241007,163800,75958605,2380,2380,2380,2380,0
20241007,163700,75958605,2380,2380,2380,2380,0
20241007,163600,75958605,2380,2380,2380,2380,0
20241007,163500,75958605,2380,2380,2380,2380,0
20241007,163400,75958605,2380,2380,2380,2380,0
20241007,163300,75958605,2380,2380,2380,2380,0
20241007,163200,75958605,2380,2380,2380,2380,0
20241007,163100,75958605,2380,2380,2380,2380,0
20241007,163000,75958605,2380,2380,2380,2380,0
20241007,162900,75958605,2380,2380,2380,2380,686
20241007,162800,75958605,2380,2380,2380,2380,0
20241007,162700,75958605,2380,2380,2380,2380,0
20241007,162600,75958605,2380,2380,2380,2380,0
20241007,162500,75958605,2380,2380,2380,2380,0
20241007,162400,75958605,2380,2380,2380,2380,0
20241007,162300,75958605,2380,2380,2380,2380,0
20241007,162200,75958605,2380,2380,2380,2380,0
20241007,162100,75958605,2380,2380,2380,2380,0
20241007,162000,75958605,2380,2380,2380,2380,0
20241007,161900,75958605,2380,2380,2380,2380,0
20241007,161800,75958605,2380,2380,2380,2380,0
20241007,161700,75958605,2380,2380,2380,2380,0
20241007,161600,75958605,2380,2380,2380,2380,0
20241007,161500,75958605,2380,2380,2380,2380,0
20241007,161400,75958605,2380,2380,2380,2380,0
20241007,161300,75958605,2380,2380,2380,2380,0
20241007,161200,75958605,2380,2380,2380,2380,0
20241007,161100,75958605,2380,2380,2380,2380,0
20241007,161000,75958605,2380,2380,2380,2380,0
20241007,160900,75958605,2380,2380,2380,2380,0
20241007,160800,75958605,2380,2380,2380,2380,0
20241007,160700,75958605,2380,2380,2380,2380,0
20241007,160600,75958605,2380,2380,2380,2380,0
20241007,160500,75958605,2380,2380,2380,2380,0
20241007,160400,75958605,2380,2380,2380,2380,0
20241007,160300,75958605,2380,2380,2380,2380,0
20241007,160200,75958605,2380,2380,2380,2380,0
20241007,160100,75958605,2380,2380,2380,2380,0
20241007,160000,75958605,2380,2380,2380,2380,0
20241007,155900,75958605,2380,2380,2380,2380,686
20241007,155800,75958605,2380,2380,2380,2380,0
20241007,155700,75958605,2380,2380,2380,2380,0
20241007,155600,75958605,2380,2380,2380,2380,0
20241007,155500,75958605,2380,2380,2380,2380,0
20241007,155400,75958605,2380,2380,2380,2380,0
20241007,155300,75958605,2380,2380,2380,2380,0
20241007,155200,75958605,2380,2380,2380,2380,0
20241007,155100,75958605,2380,2380,2380,2380,0
20241007,155000,75958605,2380,2380,2380,2380,0
20241007,154900,75958605,2380,2380,2380,2380,0
20241007,154800,75958605,2380,2380,2380,2380,0
20241007,154700,75958605,2380,2380,2380,2380,0
20241007,154600,75958605,2380,2380,2380,2380,0
20241007,154500,75958605,2380,2380,2380,2380,0
20241007,154400,75958605,2380,2380,2380,2380,0
20241007,154300,75958605,2380,2380,2380,2380,0
20241007,154200,75958605,2380,2380,2380,2380,0
20241007,154100,75958605,2380,2380,2380,2380,0
20241007,154000,75958605,2380,2380,2380,2380,0
20241007,153900,75958605,2380,2380,2380,2380,0
20241007,153800,75958605,2380,2380,2380,2380,0
20241007,153700,75958605,2380,2380,2380,2380,0
20241007,153600,75958605,2380,2380,2380,2380,0
20241007,153500,75958605,2380,2380,2380,2380,0
20241007,153400,75958605,2380,2380,2380,2380,0
20241007,153300,75958605,2380,2380,2380,2380,0
20241007,153200,75958605,2380,2380,2380,2380,0
20241007,153100,75958605,2380,2380,2380,2380,0
20241007,153000,75958605,2380,2380,2380,2380,686
20241007,152900,74325925,2385,2385,2385,2385,0
20241007,152800,74325925,2385,2385,2385,2385,0
20241007,152700,74325925,2385,2385,2385,2385,0
20241007,152600,74325925,2385,2385,2385,2385,0
20241007,152500,74325925,2385,2385,2385,2385,0
20241007,152400,74325925,2385,2385,2385,2385,0
20241007,152300,74325925,2385,2385,2385,2385,0
20241007,152200,74325925,2385,2385,2385,2385,0
20241007,152100,74325925,2385,2385,2385,2385,0
20241007,152000,74325925,2385,2385,2385,2385,0
20241007,151900,74325925,2385,2385,2385,2385,0
20241007,151800,74325925,2385,2385,2385,2385,70
20241007,151700,74158975,2390,2390,2390,2390,0
20241007,151600,74158975,2390,2390,2390,2390,2
20241007,151500,74154195,2385,2385,2385,2385,0
20241007,151400,74154195,2385,2385,2385,2385,0
20241007,151300,74154195,2385,2385,2385,2385,0
20241007,151200,74154195,2385,2385,2385,2385,0
20241007,151100,74154195,2385,2385,2385,2385,480
20241007,151000,73009395,2385,2385,2385,2385,294
20241007,150900,72308205,2385,2385,2385,2385,256
20241007,150800,71697645,2390,2390,2390,2390,0
20241007,150700,71697645,2390,2390,2390,2390,20
20241007,150600,71649845,2390,2390,2390,2390,1
20241007,150500,71647455,2390,2390,2390,2390,0
20241007,150400,71647455,2390,2390,2390,2390,335
20241007,150300,70846805,2390,2390,2390,2390,0
20241007,150200,70846805,2390,2390,2390,2390,0
20241007,150100,70846805,2390,2390,2390,2390,0
20241007,150000,70846805,2390,2390,2390,2390,72
20241007,145900,70674725,2395,2395,2395,2395,177
20241007,145800,70250810,2395,2395,2395,2395,54
20241007,145700,70121480,2395,2395,2395,2395,3
20241007,145600,70114295,2395,2395,2395,2395,0
20241007,145500,70114295,2395,2395,2395,2395,0
20241007,145400,70114295,2395,2395,2395,2395,54
20241007,145300,69984965,2390,2390,2390,2390,0
20241007,145200,69984965,2390,2390,2390,2390,9
20241007,145100,69963455,2395,2390,2395,2390,354
20241007,145000,69117125,2390,2390,2390,2390,116
20241007,144900,68839885,2395,2395,2395,2395,3
20241007,144800,68832700,2395,2395,2395,2395,57
20241007,144700,68696185,2395,2395,2395,2395,0
20241007,144600,68696185,2395,2395,2395,2395,0
20241007,144500,68696185,2395,2395,2395,2395,94
20241007,144400,68471055,2395,2395,2395,2395,0
20241007,144300,68471055,2395,2395,2395,2395,0
20241007,144200,68471055,2395,2395,2395,2395,54
20241007,144100,68341725,2395,2395,2395,2395,0
20241007,144000,68341725,2395,2395,2395,2395,0
20241007,143900,68341725,2395,2395,2395,2395,53
20241007,143800,68214790,2390,2390,2390,2390,122
20241007,143700,67923210,2390,2390,2390,2390,200
20241007,143600,67445210,2395,2395,2395,2395,0
20241007,143500,67445210,2395,2395,2395,2395,54
20241007,143400,67315880,2395,2395,2395,2395,0
20241007,143300,67315880,2395,2395,2395,2395,0
20241007,143200,67315880,2395,2395,2395,2395,54
20241007,143100,67186550,2395,2395,2395,2395,0
20241007,143000,67186550,2395,2395,2395,2395,16
20241007,142900,67148230,2395,2395,2395,2395,53
20241007,142800,67021295,2395,2395,2395,2395,0
20241007,142700,67021295,2395,2395,2395,2395,3
20241007,142600,67014110,2395,2395,2395,2395,54
20241007,142500,66884780,2395,2395,2395,2395,0
20241007,142400,66884780,2395,2395,2395,2395,0
20241007,142300,66884780,2395,2395,2395,2395,54
20241007,142200,66755450,2395,2395,2395,2395,1
20241007,142100,66753055,2395,2395,2395,2395,0
20241007,142000,66753055,2395,2395,2395,2395,54
20241007,141900,66623725,2395,2395,2395,2395,0
20241007,141800,66623725,2395,2395,2395,2395,0
20241007,141700,66623725,2395,2395,2395,2395,53
20241007,141600,66496790,2395,2395,2395,2395,1
20241007,141500,66494395,2390,2390,2390,2390,0
20241007,141400,66494395,2390,2395,2395,2390,238
20241007,141300,65925320,2395,2395,2395,2395,54
20241007,141200,65795990,2395,2395,2395,2395,0
20241007,141100,65795990,2395,2395,2395,2395,0
20241007,141000,65795990,2395,2395,2395,2395,54
20241007,140900,65666660,2395,2395,2395,2395,0
20241007,140800,65666660,2395,2395,2395,2395,0
20241007,140700,65666660,2395,2395,2395,2395,53
20241007,140600,65539725,2390,2390,2390,2390,200
20241007,140500,65061725,2395,2395,2395,2395,6
20241007,140400,65047355,2395,2395,2395,2395,54
20241007,140300,64918025,2395,2395,2395,2395,0
20241007,140200,64918025,2395,2395,2395,2395,0
20241007,140100,64918025,2395,2395,2395,2395,54
20241007,140000,64788695,2395,2395,2395,2395,0
20241007,135900,64788695,2395,2395,2395,2395,8
20241007,135800,64769535,2395,2395,2395,2395,53
20241007,135700,64642600,2395,2395,2395,2395,0
20241007,135600,64642600,2395,2395,2395,2395,0
20241007,135500,64642600,2395,2395,2395,2395,54
20241007,135400,64513270,2395,2395,2395,2395,0
20241007,135300,64513270,2395,2395,2395,2395,1
20241007,135200,64510875,2395,2395,2395,2395,0
20241007,135100,64510875,2395,2395,2395,2395,54
20241007,135000,64381545,2390,2390,2390,2390,0
20241007,134900,64381545,2390,2390,2390,2390,12
20241007,134800,64352865,2395,2395,2395,2395,54
20241007,134700,64223535,2395,2395,2395,2395,0
20241007,134600,64223535,2395,2395,2395,2395,0
20241007,134500,64223535,2395,2395,2395,2395,59
20241007,134400,64082230,2395,2395,2395,2395,0
20241007,134300,64082230,2395,2395,2395,2395,0
20241007,134200,64082230,2395,2395,2395,2395,54
20241007,134100,63952900,2395,2395,2395,2395,0
20241007,134000,63952900,2395,2395,2395,2395,22
20241007,133900,63900210,2400,2400,2400,2400,66
20241007,133800,63741810,2400,2400,2400,2400,0
20241007,133700,63741810,2400,2400,2400,2400,0
20241007,133600,63741810,2400,2400,2400,2400,53
20241007,133500,63614610,2400,2400,2400,2400,5
20241007,133400,63602610,2400,2400,2400,2400,0
20241007,133300,63602610,2400,2400,2400,2400,54
20241007,133200,63473010,2395,2395,2395,2395,0
20241007,133100,63473010,2395,2395,2395,2395,0
20241007,133000,63473010,2395,2395,2395,2395,0
20241007,132900,63473010,2395,2395,2395,2395,32
20241007,132800,63396370,2395,2395,2395,2395,0
20241007,132700,63396370,2395,2395,2395,2395,18
20241007,132600,63353260,2395,2395,2395,2395,103
20241007,132500,63106575,2395,2395,2395,2395,0
20241007,132400,63106575,2395,2395,2395,2395,0
20241007,132300,63106575,2395,2395,2395,2395,54
20241007,132200,62977245,2390,2390,2390,2390,21
20241007,132100,62927055,2395,2395,2395,2395,0
20241007,132000,62927055,2395,2395,2395,2395,142
20241007,131900,62586965,2395,2395,2395,2395,30
20241007,131800,62515115,2395,2395,2395,2395,0
20241007,131700,62515115,2395,2400,2400,2395,247
20241007,131600,61923285,2400,2400,2400,2400,0
20241007,131500,61923285,2400,2400,2400,2400,0
20241007,131400,61923285,2400,2400,2400,2400,54
20241007,131300,61793685,2400,2400,2400,2400,0
20241007,131200,61793685,2400,2400,2400,2400,12
20241007,131100,61764885,2400,2400,2400,2400,54
20241007,131000,61635285,2400,2400,2400,2400,0
20241007,130900,61635285,2400,2400,2400,2400,0
20241007,130800,61635285,2400,2400,2400,2400,5
20241007,130700,61623285,2400,2400,2400,2400,54
20241007,130600,61493685,2395,2395,2395,2395,994
20241007,130500,59113055,2400,2400,2400,2400,0
20241007,130400,59113055,2400,2395,2400,2395,108
20241007,130300,58854130,2400,2400,2400,2400,0
20241007,130200,58854130,2400,2400,2400,2400,5
20241007,130100,58842130,2400,2400,2400,2400,54
20241007,130000,58712530,2400,2400,2400,2400,0
20241007,125900,58712530,2400,2400,2400,2400,18
20241007,125800,58669330,2400,2395,2400,2395,1054
20241007,125700,56143245,2395,2395,2395,2395,33
20241007,125600,56064210,2395,2390,2395,2390,301
20241007,125500,55343320,2390,2395,2395,2390,73
20241007,125400,55168585,2390,2390,2390,2390,11
20241007,125300,55142295,2395,2395,2395,2395,0
20241007,125200,55142295,2395,2395,2395,2395,54
20241007,125100,55012965,2395,2395,2395,2395,0
20241007,125000,55012965,2395,2395,2395,2395,0
20241007,124900,55012965,2395,2395,2395,2395,54
20241007,124800,54883635,2395,2395,2395,2395,0
20241007,124700,54883635,2395,2395,2395,2395,0
20241007,124600,54883635,2395,2395,2395,2395,0
20241007,124500,54883635,2395,2395,2395,2395,53
20241007,124400,54756700,2395,2395,2395,2395,0
20241007,124300,54756700,2395,2395,2395,2395,11
20241007,124200,54730355,2395,2395,2395,2395,54
20241007,124100,54601025,2390,2390,2390,2390,9
20241007,124000,54579515,2395,2395,2395,2395,67
20241007,123900,54419050,2395,2395,2395,2395,23
20241007,123800,54363965,2395,2395,2395,2395,0
20241007,123700,54363965,2395,2395,2395,2395,0
20241007,123600,54363965,2395,2395,2395,2395,54
20241007,123500,54234635,2395,2395,2395,2395,0
20241007,123400,54234635,2395,2395,2395,2395,23
20241007,123300,54179550,2400,2400,2400,2400,53
20241007,123200,54052350,2400,2400,2400,2400,0
20241007,123100,54052350,2400,2400,2400,2400,0
20241007,123000,54052350,2400,2400,2400,2400,55
20241007,122900,53920350,2395,2395,2395,2395,1
20241007,122800,53917955,2400,2400,2400,2400,500
20241007,122700,52717955,2400,2400,2400,2400,56
20241007,122600,52583555,2395,2395,2395,2395,133
20241007,122500,52265020,2400,2400,2400,2400,39
20241007,122400,52171420,2400,2400,2400,2400,99
20241007,122300,51933820,2405,2400,2405,2400,86
20241007,122200,51727155,2400,2400,2400,2400,0
20241007,122100,51727155,2400,2400,2400,2400,0
20241007,122000,51727155,2400,2400,2400,2400,184
20241007,121900,51285555,2400,2400,2400,2400,0
20241007,121800,51285555,2400,2400,2400,2400,16
20241007,121700,51247155,2400,2400,2400,2400,54
20241007,121600,51117555,2395,2395,2395,2395,2
20241007,121500,51112765,2400,2400,2400,2400,0
20241007,121400,51112765,2400,2400,2400,2400,53
20241007,121300,50985565,2400,2400,2400,2400,0
20241007,121200,50985565,2400,2400,2400,2400,0
20241007,121100,50985565,2400,2400,2400,2400,56
20241007,121000,50851165,2400,2400,2400,2400,1
20241007,120900,50848765,2400,2400,2400,2400,0
20241007,120800,50848765,2400,2400,2400,2400,54
20241007,120700,50719165,2400,2400,2400,2400,0
20241007,120600,50719165,2400,2400,2400,2400,5
20241007,120500,50707165,2400,2400,2400,2400,53
20241007,120400,50579965,2400,2400,2400,2400,0
20241007,120300,50579965,2400,2400,2400,2400,0
20241007,120200,50579965,2400,2400,2400,2400,0
20241007,120100,50579965,2400,2400,2400,2400,54
20241007,120000,50450365,2400,2400,2400,2400,0
20241007,115900,50450365,2400,2400,2400,2400,0
20241007,115800,50450365,2400,2400,2400,2400,54
20241007,115700,50320765,2400,2400,2400,2400,0
20241007,115600,50320765,2400,2400,2400,2400,1
20241007,115500,50318365,2400,2400,2400,2400,54
20241007,115400,50188765,2400,2400,2400,2400,5
20241007,115300,50176765,2400,2400,2400,2400,0
20241007,115200,50176765,2400,2400,2400,2400,53
20241007,115100,50049565,2400,2400,2400,2400,0
20241007,115000,50049565,2400,2400,2400,2400,0
20241007,114900,50049565,2400,2400,2400,2400,74
20241007,114800,49871965,2395,2395,2395,2395,0
20241007,114700,49871965,2395,2395,2395,2395,5
20241007,114600,49859990,2395,2395,2395,2395,0
20241007,114500,49859990,2395,2395,2395,2395,0
20241007,114400,49859990,2395,2395,2395,2395,0
20241007,114300,49859990,2395,2395,2395,2395,0
20241007,114200,49859990,2395,2395,2395,2395,53
20241007,114100,49733055,2395,2395,2395,2395,0
20241007,114000,49733055,2395,2395,2395,2395,0
20241007,113900,49733055,2395,2395,2395,2395,54
20241007,113800,49603725,2395,2395,2395,2395,0
20241007,113700,49603725,2395,2395,2395,2395,80
20241007,113600,49412125,2395,2395,2395,2395,116
20241007,113500,49134305,2390,2390,2390,2390,0
20241007,113400,49134305,2390,2390,2390,2390,3
20241007,113300,49127135,2395,2395,2395,2395,60
20241007,113200,48983435,2390,2390,2390,2390,30
20241007,113100,48911735,2395,2395,2395,2395,0
20241007,113000,48911735,2395,2395,2395,2395,54
20241007,112900,48782405,2395,2395,2395,2395,4
20241007,112800,48772825,2390,2390,2390,2390,0
20241007,112700,48772825,2390,2395,2395,2390,60
20241007,112600,48629155,2395,2395,2395,2395,0
20241007,112500,48629155,2395,2395,2395,2395,0
20241007,112400,48629155,2395,2395,2395,2395,54
20241007,112300,48499825,2390,2390,2390,2390,0
20241007,112200,48499825,2390,2390,2390,2390,11
20241007,112100,48473535,2395,2395,2395,2395,0
20241007,112000,48473535,2395,2395,2395,2395,53
20241007,111900,48346600,2395,2395,2395,2395,4
20241007,111800,48337020,2395,2395,2395,2395,0
20241007,111700,48337020,2395,2395,2395,2395,54
20241007,111600,48207690,2395,2395,2395,2395,0
20241007,111500,48207690,2395,2395,2395,2395,0
20241007,111400,48207690,2395,2395,2395,2395,54
20241007,111300,48078360,2390,2390,2390,2390,0
20241007,111200,48078360,2390,2390,2390,2390,0
20241007,111100,48078360,2390,2390,2390,2390,78
20241007,111000,47891940,2390,2390,2390,2390,0
20241007,110900,47891940,2390,2390,2390,2390,0
20241007,110800,47891940,2390,2390,2390,2390,54
20241007,110700,47762880,2385,2385,2385,2385,9
20241007,110600,47741415,2390,2390,2390,2385,1021
20241007,110500,45306225,2390,2390,2390,2390,73
20241007,110400,45131755,2385,2385,2385,2385,73
20241007,110300,44957650,2385,2385,2385,2385,21
20241007,110200,44907565,2385,2385,2385,2385,53
20241007,110100,44781160,2380,2380,2380,2380,0
20241007,110000,44781160,2380,2385,2385,2380,197
20241007,105900,44312275,2380,2380,2380,2380,1
20241007,105800,44309895,2385,2385,2385,2385,54
20241007,105700,44181105,2385,2385,2385,2385,0
20241007,105600,44181105,2385,2385,2385,2385,0
20241007,105500,44181105,2385,2385,2385,2385,54
20241007,105400,44052315,2385,2385,2385,2385,0
20241007,105300,44052315,2385,2385,2385,2385,1
20241007,105200,44049930,2385,2385,2385,2385,60
20241007,105100,43906830,2380,2380,2380,2380,0
20241007,105000,43906830,2380,2380,2380,2380,0
20241007,104900,43906830,2380,2380,2380,2380,1913
20241007,104800,39353890,2380,2380,2380,2380,72
20241007,104700,39182530,2380,2380,2380,2380,928
20241007,104600,36973890,2380,2380,2380,2380,250
20241007,104500,36378890,2380,2380,2380,2380,20
20241007,104400,36331290,2375,2375,2375,2375,56
20241007,104300,36198290,2375,2375,2375,2375,0
20241007,104200,36198290,2375,2375,2375,2375,320
20241007,104100,35438290,2375,2375,2375,2375,0
20241007,104000,35438290,2375,2375,2375,2375,0
20241007,103900,35438290,2375,2375,2375,2375,0
20241007,103800,35438290,2375,2375,2375,2375,0
20241007,103700,35438290,2375,2375,2375,2375,0
20241007,103600,35438290,2375,2375,2375,2375,58
20241007,103500,35300540,2370,2370,2370,2370,0
20241007,103400,35300540,2370,2375,2375,2370,654
20241007,103300,33749285,2375,2375,2375,2375,21
20241007,103200,33699410,2375,2375,2375,2375,0
20241007,103100,33699410,2375,2375,2375,2375,18
20241007,103000,33656660,2375,2370,2375,2370,318
20241007,102900,32902910,2375,2375,2375,2375,0
20241007,102800,32902910,2375,2375,2375,2375,0
20241007,102700,32902910,2375,2375,2375,2375,241
20241007,102600,32330535,2375,2375,2375,2375,0
20241007,102500,32330535,2375,2375,2375,2375,0
20241007,102400,32330535,2375,2375,2375,2375,7
20241007,102300,32313910,2375,2375,2375,2375,0
20241007,102200,32313910,2375,2375,2375,2375,0
20241007,102100,32313910,2375,2375,2375,2375,68
20241007,102000,32152410,2375,2375,2375,2375,0
20241007,101900,32152410,2375,2375,2375,2375,0
20241007,101800,32152410,2375,2375,2375,2375,0
20241007,101700,32152410,2375,2375,2375,2375,0
20241007,101600,32152410,2375,2375,2375,2375,0
20241007,101500,32152410,2375,2375,2375,2375,0
20241007,101400,32152410,2375,2375,2375,2375,16
20241007,101300,32114410,2380,2380,2380,2380,1
20241007,101200,32112030,2380,2380,2380,2380,0
20241007,101100,32112030,2380,2380,2380,2380,0
20241007,101000,32112030,2380,2380,2380,2380,0
20241007,100900,32112030,2380,2380,2380,2380,0
20241007,100800,32112030,2380,2380,2380,2380,102
20241007,100700,31869270,2380,2380,2380,2380,80
20241007,100600,31678870,2380,2380,2380,2380,1015
20241007,100500,29263170,2380,2380,2380,2380,1
20241007,100400,29260790,2380,2380,2380,2380,1
20241007,100300,29258410,2380,2380,2380,2380,1
20241007,100200,29256030,2380,2380,2380,2380,0
20241007,100100,29256030,2380,2380,2380,2380,1
20241007,100000,29253650,2375,2375,2375,2375,0
20241007,095900,29253650,2375,2375,2375,2375,0
20241007,095800,29253650,2375,2375,2375,2375,0
20241007,095700,29253650,2375,2375,2375,2375,0
20241007,095600,29253650,2375,2380,2380,2375,15
20241007,095500,29218000,2380,2380,2380,2380,210
20241007,095400,28718200,2380,2380,2380,2380,201
20241007,095300,28239820,2380,2380,2380,2380,0
20241007,095200,28239820,2380,2380,2380,2380,0
20241007,095100,28239820,2380,2370,2380,2365,18
20241007,095000,28197210,2365,2365,2365,2365,1000
20241007,094900,25832210,2365,2365,2365,2365,21
20241007,094800,25782545,2365,2365,2365,2365,0
20241007,094700,25782545,2365,2380,2380,2365,6
20241007,094600,25768295,2380,2380,2380,2380,50
20241007,094500,25649295,2380,2370,2380,2370,389
20241007,094400,24727125,2370,2370,2370,2370,11
20241007,094300,24701055,2370,2370,2370,2370,0
20241007,094200,24701055,2370,2370,2370,2370,12
20241007,094100,24672615,2370,2370,2370,2370,320
20241007,094000,23914215,2365,2370,2370,2365,36
20241007,093900,23829020,2370,2370,2370,2370,26
20241007,093800,23767400,2370,2370,2370,2370,307
20241007,093700,23039810,2370,2370,2370,2370,129
20241007,093600,22734080,2370,2370,2370,2370,2
20241007,093500,22729340,2370,2370,2370,2370,53
20241007,093400,22603730,2370,2370,2370,2370,1
20241007,093300,22601360,2370,2370,2370,2370,16
20241007,093200,22563440,2370,2370,2370,2370,14
20241007,093100,22530260,2370,2370,2370,2370,2
20241007,093000,22525520,2365,2365,2365,2365,47
20241007,092900,22414365,2365,2365,2365,2365,0
20241007,092800,22414365,2365,2365,2365,2365,0
20241007,092700,22414365,2365,2365,2365,2365,193
20241007,092600,21957920,2365,2365,2365,2365,0
20241007,092500,21957920,2365,2370,2370,2365,54
20241007,092400,21830160,2370,2370,2370,2370,26
20241007,092300,21768540,2370,2370,2370,2370,40
20241007,092200,21673740,2370,2370,2370,2370,0
20241007,092100,21673740,2370,2370,2370,2370,121
20241007,092000,21386970,2365,2365,2365,2365,264
20241007,091900,20762610,2365,2365,2365,2365,156
20241007,091800,20393670,2370,2370,2370,2370,0
20241007,091700,20393670,2370,2370,2370,2370,40
20241007,091600,20298870,2370,2370,2370,2370,11
20241007,091500,20272800,2370,2370,2370,2370,50
20241007,091400,20154300,2355,2360,2360,2355,3810
20241007,091300,11164325,2360,2370,2370,2360,30
20241007,091200,11093375,2370,2370,2370,2370,5
20241007,091100,11081525,2360,2365,2365,2360,560
20241007,091000,9759335,2370,2370,2370,2370,3
20241007,090900,9752225,2370,2370,2370,2370,0
20241007,090800,9752225,2370,2370,2370,2370,0
20241007,090700,9752225,2370,2370,2370,2370,2
20241007,090600,9747485,2360,2375,2375,2360,2673
20241007,090500,3434880,2370,2370,2370,2370,0
20241007,090400,3434880,2370,2370,2370,2370,0
20241007,090300,3434880,2370,2370,2370,2370,0
20241007,090200,3434880,2370,2370,2370,2370,0
20241007,090100,3434880,2370,2375,2375,2370,1000
20241007,090000,1064375,2375,2360,2375,2360,451