KissMeData/396690/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213100,94262720,2875,2875,2875,2875,2873
20241024,213000,94262720,2875,2875,2875,2875,0
20241024,212900,94262720,2875,2875,2875,2875,0
20241024,212800,94262720,2875,2875,2875,2875,0
20241024,212700,94262720,2875,2875,2875,2875,0
20241024,212600,94262720,2875,2875,2875,2875,0
20241024,212500,94262720,2875,2875,2875,2875,0
20241024,212400,94262720,2875,2875,2875,2875,0
20241024,212300,94262720,2875,2875,2875,2875,0
20241024,212200,94262720,2875,2875,2875,2875,0
20241024,212100,94262720,2875,2875,2875,2875,0
20241024,212000,94262720,2875,2875,2875,2875,0
20241024,211900,94262720,2875,2875,2875,2875,0
20241024,211800,94262720,2875,2875,2875,2875,0
20241024,211700,94262720,2875,2875,2875,2875,0
20241024,211600,94262720,2875,2875,2875,2875,0
20241024,211500,94262720,2875,2875,2875,2875,0
20241024,211400,94262720,2875,2875,2875,2875,0
20241024,211300,94262720,2875,2875,2875,2875,0
20241024,211200,94262720,2875,2875,2875,2875,0
20241024,211100,94262720,2875,2875,2875,2875,0
20241024,211000,94262720,2875,2875,2875,2875,0
20241024,210900,94262720,2875,2875,2875,2875,0
20241024,210800,94262720,2875,2875,2875,2875,0
20241024,210700,94262720,2875,2875,2875,2875,0
20241024,210600,94262720,2875,2875,2875,2875,0
20241024,210500,94262720,2875,2875,2875,2875,0
20241024,210400,94262720,2875,2875,2875,2875,0
20241024,210300,94262720,2875,2875,2875,2875,0
20241024,210200,94262720,2875,2875,2875,2875,0
20241024,210100,94262720,2875,2875,2875,2875,2873
20241024,210000,94262720,2875,2875,2875,2875,0
20241024,205900,94262720,2875,2875,2875,2875,0
20241024,205800,94262720,2875,2875,2875,2875,0
20241024,205700,94262720,2875,2875,2875,2875,0
20241024,205600,94262720,2875,2875,2875,2875,0
20241024,205500,94262720,2875,2875,2875,2875,0
20241024,205400,94262720,2875,2875,2875,2875,0
20241024,205300,94262720,2875,2875,2875,2875,0
20241024,205200,94262720,2875,2875,2875,2875,0
20241024,205100,94262720,2875,2875,2875,2875,0
20241024,205000,94262720,2875,2875,2875,2875,0
20241024,204900,94262720,2875,2875,2875,2875,0
20241024,204800,94262720,2875,2875,2875,2875,0
20241024,204700,94262720,2875,2875,2875,2875,0
20241024,204600,94262720,2875,2875,2875,2875,0
20241024,204500,94262720,2875,2875,2875,2875,0
20241024,204400,94262720,2875,2875,2875,2875,0
20241024,204300,94262720,2875,2875,2875,2875,0
20241024,204200,94262720,2875,2875,2875,2875,0
20241024,204100,94262720,2875,2875,2875,2875,0
20241024,204000,94262720,2875,2875,2875,2875,0
20241024,203900,94262720,2875,2875,2875,2875,0
20241024,203800,94262720,2875,2875,2875,2875,0
20241024,203700,94262720,2875,2875,2875,2875,0
20241024,203600,94262720,2875,2875,2875,2875,0
20241024,203500,94262720,2875,2875,2875,2875,0
20241024,203400,94262720,2875,2875,2875,2875,0
20241024,203300,94262720,2875,2875,2875,2875,0
20241024,203200,94262720,2875,2875,2875,2875,0
20241024,203100,94262720,2875,2875,2875,2875,2873
20241024,203000,94262720,2875,2875,2875,2875,0
20241024,202900,94262720,2875,2875,2875,2875,0
20241024,202800,94262720,2875,2875,2875,2875,0
20241024,202700,94262720,2875,2875,2875,2875,0
20241024,202600,94262720,2875,2875,2875,2875,0
20241024,202500,94262720,2875,2875,2875,2875,0
20241024,202400,94262720,2875,2875,2875,2875,0
20241024,202300,94262720,2875,2875,2875,2875,0
20241024,202200,94262720,2875,2875,2875,2875,0
20241024,202100,94262720,2875,2875,2875,2875,0
20241024,202000,94262720,2875,2875,2875,2875,0
20241024,201900,94262720,2875,2875,2875,2875,0
20241024,201800,94262720,2875,2875,2875,2875,0
20241024,201700,94262720,2875,2875,2875,2875,0
20241024,201600,94262720,2875,2875,2875,2875,0
20241024,201500,94262720,2875,2875,2875,2875,0
20241024,201400,94262720,2875,2875,2875,2875,0
20241024,201300,94262720,2875,2875,2875,2875,0
20241024,201200,94262720,2875,2875,2875,2875,0
20241024,201100,94262720,2875,2875,2875,2875,0
20241024,201000,94262720,2875,2875,2875,2875,0
20241024,200900,94262720,2875,2875,2875,2875,0
20241024,200800,94262720,2875,2875,2875,2875,0
20241024,200700,94262720,2875,2875,2875,2875,0
20241024,200600,94262720,2875,2875,2875,2875,0
20241024,200500,94262720,2875,2875,2875,2875,0
20241024,200400,94262720,2875,2875,2875,2875,0
20241024,200300,94262720,2875,2875,2875,2875,0
20241024,200200,94262720,2875,2875,2875,2875,0
20241024,200100,94262720,2875,2875,2875,2875,2873
20241024,200000,94262720,2875,2875,2875,2875,0
20241024,195900,94262720,2875,2875,2875,2875,0
20241024,195800,94262720,2875,2875,2875,2875,0
20241024,195700,94262720,2875,2875,2875,2875,0
20241024,195600,94262720,2875,2875,2875,2875,0
20241024,195500,94262720,2875,2875,2875,2875,0
20241024,195400,94262720,2875,2875,2875,2875,0
20241024,195300,94262720,2875,2875,2875,2875,0
20241024,195200,94262720,2875,2875,2875,2875,0
20241024,195100,94262720,2875,2875,2875,2875,0
20241024,195000,94262720,2875,2875,2875,2875,0
20241024,194900,94262720,2875,2875,2875,2875,0
20241024,194800,94262720,2875,2875,2875,2875,0
20241024,194700,94262720,2875,2875,2875,2875,0
20241024,194600,94262720,2875,2875,2875,2875,0
20241024,194500,94262720,2875,2875,2875,2875,0
20241024,194400,94262720,2875,2875,2875,2875,0
20241024,194300,94262720,2875,2875,2875,2875,0
20241024,194200,94262720,2875,2875,2875,2875,0
20241024,194100,94262720,2875,2875,2875,2875,0
20241024,194000,94262720,2875,2875,2875,2875,0
20241024,193900,94262720,2875,2875,2875,2875,0
20241024,193800,94262720,2875,2875,2875,2875,0
20241024,193700,94262720,2875,2875,2875,2875,0
20241024,193600,94262720,2875,2875,2875,2875,0
20241024,193500,94262720,2875,2875,2875,2875,0
20241024,193400,94262720,2875,2875,2875,2875,0
20241024,193300,94262720,2875,2875,2875,2875,0
20241024,193200,94262720,2875,2875,2875,2875,0
20241024,193100,94262720,2875,2875,2875,2875,2873
20241024,193000,94262720,2875,2875,2875,2875,0
20241024,192900,94262720,2875,2875,2875,2875,0
20241024,192800,94262720,2875,2875,2875,2875,0
20241024,192700,94262720,2875,2875,2875,2875,0
20241024,192600,94262720,2875,2875,2875,2875,0
20241024,192500,94262720,2875,2875,2875,2875,0
20241024,192400,94262720,2875,2875,2875,2875,0
20241024,192300,94262720,2875,2875,2875,2875,0
20241024,192200,94262720,2875,2875,2875,2875,0
20241024,192100,94262720,2875,2875,2875,2875,0
20241024,192000,94262720,2875,2875,2875,2875,0
20241024,191900,94262720,2875,2875,2875,2875,0
20241024,191800,94262720,2875,2875,2875,2875,0
20241024,191700,94262720,2875,2875,2875,2875,0
20241024,191600,94262720,2875,2875,2875,2875,0
20241024,191500,94262720,2875,2875,2875,2875,0
20241024,191400,94262720,2875,2875,2875,2875,0
20241024,191300,94262720,2875,2875,2875,2875,0
20241024,191200,94262720,2875,2875,2875,2875,0
20241024,191100,94262720,2875,2875,2875,2875,0
20241024,191000,94262720,2875,2875,2875,2875,0
20241024,190900,94262720,2875,2875,2875,2875,0
20241024,190800,94262720,2875,2875,2875,2875,0
20241024,190700,94262720,2875,2875,2875,2875,0
20241024,190600,94262720,2875,2875,2875,2875,0
20241024,190500,94262720,2875,2875,2875,2875,0
20241024,190400,94262720,2875,2875,2875,2875,0
20241024,190300,94262720,2875,2875,2875,2875,0
20241024,190200,94262720,2875,2875,2875,2875,0
20241024,190100,94262720,2875,2875,2875,2875,2873
20241024,190000,94262720,2875,2875,2875,2875,0
20241024,185900,94262720,2875,2875,2875,2875,0
20241024,185800,94262720,2875,2875,2875,2875,0
20241024,185700,94262720,2875,2875,2875,2875,0
20241024,185600,94262720,2875,2875,2875,2875,0
20241024,185500,94262720,2875,2875,2875,2875,0
20241024,185400,94262720,2875,2875,2875,2875,0
20241024,185300,94262720,2875,2875,2875,2875,0
20241024,185200,94262720,2875,2875,2875,2875,0
20241024,185100,94262720,2875,2875,2875,2875,0
20241024,185000,94262720,2875,2875,2875,2875,0
20241024,184900,94262720,2875,2875,2875,2875,0
20241024,184800,94262720,2875,2875,2875,2875,0
20241024,184700,94262720,2875,2875,2875,2875,0
20241024,184600,94262720,2875,2875,2875,2875,0
20241024,184500,94262720,2875,2875,2875,2875,0
20241024,184400,94262720,2875,2875,2875,2875,0
20241024,184300,94262720,2875,2875,2875,2875,0
20241024,184200,94262720,2875,2875,2875,2875,0
20241024,184100,94262720,2875,2875,2875,2875,0
20241024,184000,94262720,2875,2875,2875,2875,0
20241024,183900,94262720,2875,2875,2875,2875,0
20241024,183800,94262720,2875,2875,2875,2875,0
20241024,183700,94262720,2875,2875,2875,2875,0
20241024,183600,94262720,2875,2875,2875,2875,0
20241024,183500,94262720,2875,2875,2875,2875,0
20241024,183400,94262720,2875,2875,2875,2875,0
20241024,183300,94262720,2875,2875,2875,2875,0
20241024,183200,94262720,2875,2875,2875,2875,0
20241024,183100,94262720,2875,2875,2875,2875,2873
20241024,183000,94262720,2875,2875,2875,2875,0
20241024,182900,94262720,2875,2875,2875,2875,0
20241024,182800,94262720,2875,2875,2875,2875,0
20241024,182700,94262720,2875,2875,2875,2875,0
20241024,182600,94262720,2875,2875,2875,2875,0
20241024,182500,94262720,2875,2875,2875,2875,0
20241024,182400,94262720,2875,2875,2875,2875,0
20241024,182300,94262720,2875,2875,2875,2875,0
20241024,182200,94262720,2875,2875,2875,2875,0
20241024,182100,94262720,2875,2875,2875,2875,0
20241024,182000,94262720,2875,2875,2875,2875,0
20241024,181900,94262720,2875,2875,2875,2875,0
20241024,181800,94262720,2875,2875,2875,2875,0
20241024,181700,94262720,2875,2875,2875,2875,0
20241024,181600,94262720,2875,2875,2875,2875,0
20241024,181500,94262720,2875,2875,2875,2875,0
20241024,181400,94262720,2875,2875,2875,2875,0
20241024,181300,94262720,2875,2875,2875,2875,0
20241024,181200,94262720,2875,2875,2875,2875,0
20241024,181100,94262720,2875,2875,2875,2875,0
20241024,181000,94262720,2875,2875,2875,2875,0
20241024,180900,94262720,2875,2875,2875,2875,0
20241024,180800,94262720,2875,2875,2875,2875,0
20241024,180700,94262720,2875,2875,2875,2875,0
20241024,180600,94262720,2875,2875,2875,2875,0
20241024,180500,94262720,2875,2875,2875,2875,0
20241024,180400,94262720,2875,2875,2875,2875,0
20241024,180300,94262720,2875,2875,2875,2875,0
20241024,180200,94262720,2875,2875,2875,2875,0
20241024,180100,94262720,2875,2875,2875,2875,2873
20241024,180000,94262720,2875,2875,2875,2875,0
20241024,175900,94262720,2875,2875,2875,2875,0
20241024,175800,94262720,2875,2875,2875,2875,0
20241024,175700,94262720,2875,2875,2875,2875,0
20241024,175600,94262720,2875,2875,2875,2875,0
20241024,175500,94262720,2875,2875,2875,2875,0
20241024,175400,94262720,2875,2875,2875,2875,0
20241024,175300,94262720,2875,2875,2875,2875,0
20241024,175200,94262720,2875,2875,2875,2875,0
20241024,175100,94262720,2875,2875,2875,2875,0
20241024,175000,94262720,2875,2875,2875,2875,0
20241024,174900,94262720,2875,2875,2875,2875,0
20241024,174800,94262720,2875,2875,2875,2875,0
20241024,174700,94262720,2875,2875,2875,2875,0
20241024,174600,94262720,2875,2875,2875,2875,0
20241024,174500,94262720,2875,2875,2875,2875,0
20241024,174400,94262720,2875,2875,2875,2875,0
20241024,174300,94262720,2875,2875,2875,2875,0
20241024,174200,94262720,2875,2875,2875,2875,0
20241024,174100,94262720,2875,2875,2875,2875,0
20241024,174000,94262720,2875,2875,2875,2875,0
20241024,173900,94262720,2875,2875,2875,2875,0
20241024,173800,94262720,2875,2875,2875,2875,0
20241024,173700,94262720,2875,2875,2875,2875,0
20241024,173600,94262720,2875,2875,2875,2875,0
20241024,173500,94262720,2875,2875,2875,2875,0
20241024,173400,94262720,2875,2875,2875,2875,0
20241024,173300,94262720,2875,2875,2875,2875,0
20241024,173200,94262720,2875,2875,2875,2875,0
20241024,173100,94262720,2875,2875,2875,2875,2873
20241024,173000,94262720,2875,2875,2875,2875,0
20241024,172900,94262720,2875,2875,2875,2875,0
20241024,172800,94262720,2875,2875,2875,2875,0
20241024,172700,94262720,2875,2875,2875,2875,0
20241024,172600,94262720,2875,2875,2875,2875,0
20241024,172500,94262720,2875,2875,2875,2875,0
20241024,172400,94262720,2875,2875,2875,2875,0
20241024,172300,94262720,2875,2875,2875,2875,0
20241024,172200,94262720,2875,2875,2875,2875,0
20241024,172100,94262720,2875,2875,2875,2875,0
20241024,172000,94262720,2875,2875,2875,2875,0
20241024,171900,94262720,2875,2875,2875,2875,0
20241024,171800,94262720,2875,2875,2875,2875,0
20241024,171700,94262720,2875,2875,2875,2875,0
20241024,171600,94262720,2875,2875,2875,2875,0
20241024,171500,94262720,2875,2875,2875,2875,0
20241024,171400,94262720,2875,2875,2875,2875,0
20241024,171300,94262720,2875,2875,2875,2875,0
20241024,171200,94262720,2875,2875,2875,2875,0
20241024,171100,94262720,2875,2875,2875,2875,0
20241024,171000,94262720,2875,2875,2875,2875,0
20241024,170900,94262720,2875,2875,2875,2875,0
20241024,170800,94262720,2875,2875,2875,2875,0
20241024,170700,94262720,2875,2875,2875,2875,0
20241024,170600,94262720,2875,2875,2875,2875,0
20241024,170500,94262720,2875,2875,2875,2875,0
20241024,170400,94262720,2875,2875,2875,2875,0
20241024,170300,94262720,2875,2875,2875,2875,0
20241024,170200,94262720,2875,2875,2875,2875,0
20241024,170100,94262720,2875,2875,2875,2875,2873
20241024,170000,94262720,2875,2875,2875,2875,0
20241024,165900,94262720,2875,2875,2875,2875,0
20241024,165800,94262720,2875,2875,2875,2875,0
20241024,165700,94262720,2875,2875,2875,2875,0
20241024,165600,94262720,2875,2875,2875,2875,0
20241024,165500,94262720,2875,2875,2875,2875,0
20241024,165400,94262720,2875,2875,2875,2875,0
20241024,165300,94262720,2875,2875,2875,2875,0
20241024,165200,94262720,2875,2875,2875,2875,0
20241024,165100,94262720,2875,2875,2875,2875,0
20241024,165000,94262720,2875,2875,2875,2875,0
20241024,164900,94262720,2875,2875,2875,2875,0
20241024,164800,94262720,2875,2875,2875,2875,0
20241024,164700,94262720,2875,2875,2875,2875,0
20241024,164600,94262720,2875,2875,2875,2875,0
20241024,164500,94262720,2875,2875,2875,2875,0
20241024,164400,94262720,2875,2875,2875,2875,0
20241024,164300,94262720,2875,2875,2875,2875,0
20241024,164200,94262720,2875,2875,2875,2875,0
20241024,164100,94262720,2875,2875,2875,2875,0
20241024,164000,94262720,2875,2875,2875,2875,0
20241024,163900,94262720,2875,2875,2875,2875,0
20241024,163800,94262720,2875,2875,2875,2875,0
20241024,163700,94262720,2875,2875,2875,2875,0
20241024,163600,94262720,2875,2875,2875,2875,0
20241024,163500,94262720,2875,2875,2875,2875,0
20241024,163400,94262720,2875,2875,2875,2875,0
20241024,163300,94262720,2875,2875,2875,2875,0
20241024,163200,94262720,2875,2875,2875,2875,0
20241024,163100,94262720,2875,2875,2875,2875,2873
20241024,163000,94262720,2875,2875,2875,2875,0
20241024,162900,94262720,2875,2875,2875,2875,0
20241024,162800,94262720,2875,2875,2875,2875,0
20241024,162700,94262720,2875,2875,2875,2875,0
20241024,162600,94262720,2875,2875,2875,2875,0
20241024,162500,94262720,2875,2875,2875,2875,0
20241024,162400,94262720,2875,2875,2875,2875,0
20241024,162300,94262720,2875,2875,2875,2875,0
20241024,162200,94262720,2875,2875,2875,2875,0
20241024,162100,94262720,2875,2875,2875,2875,0
20241024,162000,94262720,2875,2875,2875,2875,0
20241024,161900,94262720,2875,2875,2875,2875,0
20241024,161800,94262720,2875,2875,2875,2875,0
20241024,161700,94262720,2875,2875,2875,2875,0
20241024,161600,94262720,2875,2875,2875,2875,0
20241024,161500,94262720,2875,2875,2875,2875,0
20241024,161400,94262720,2875,2875,2875,2875,0
20241024,161300,94262720,2875,2875,2875,2875,0
20241024,161200,94262720,2875,2875,2875,2875,0
20241024,161100,94262720,2875,2875,2875,2875,0
20241024,161000,94262720,2875,2875,2875,2875,0
20241024,160900,94262720,2875,2875,2875,2875,0
20241024,160800,94262720,2875,2875,2875,2875,0
20241024,160700,94262720,2875,2875,2875,2875,0
20241024,160600,94262720,2875,2875,2875,2875,0
20241024,160500,94262720,2875,2875,2875,2875,0
20241024,160400,94262720,2875,2875,2875,2875,0
20241024,160300,94262720,2875,2875,2875,2875,0
20241024,160200,94262720,2875,2875,2875,2875,0
20241024,160100,94262720,2875,2875,2875,2875,2873
20241024,160000,94262720,2875,2875,2875,2875,0
20241024,155900,94262720,2875,2875,2875,2875,0
20241024,155800,94262720,2875,2875,2875,2875,0
20241024,155700,94262720,2875,2875,2875,2875,0
20241024,155600,94262720,2875,2875,2875,2875,0
20241024,155500,94262720,2875,2875,2875,2875,0
20241024,155400,94262720,2875,2875,2875,2875,0
20241024,155300,94262720,2875,2875,2875,2875,0
20241024,155200,94262720,2875,2875,2875,2875,0
20241024,155100,94262720,2875,2875,2875,2875,0
20241024,155000,94262720,2875,2875,2875,2875,0
20241024,154900,94262720,2875,2875,2875,2875,0
20241024,154800,94262720,2875,2875,2875,2875,0
20241024,154700,94262720,2875,2875,2875,2875,0
20241024,154600,94262720,2875,2875,2875,2875,0
20241024,154500,94262720,2875,2875,2875,2875,0
20241024,154400,94262720,2875,2875,2875,2875,0
20241024,154300,94262720,2875,2875,2875,2875,0
20241024,154200,94262720,2875,2875,2875,2875,0
20241024,154100,94262720,2875,2875,2875,2875,0
20241024,154000,94262720,2875,2875,2875,2875,0
20241024,153900,94262720,2875,2875,2875,2875,0
20241024,153800,94262720,2875,2875,2875,2875,0
20241024,153700,94262720,2875,2875,2875,2875,0
20241024,153600,94262720,2875,2875,2875,2875,0
20241024,153500,94262720,2875,2875,2875,2875,0
20241024,153400,94262720,2875,2875,2875,2875,0
20241024,153300,94262720,2875,2875,2875,2875,0
20241024,153200,94262720,2875,2875,2875,2875,0
20241024,153100,94262720,2875,2875,2875,2875,2873
20241024,153000,94262720,2875,2875,2875,2875,2873
20241024,152900,86002845,2875,2875,2875,2875,0
20241024,152800,86002845,2875,2875,2875,2875,0
20241024,152700,86002845,2875,2875,2875,2875,0
20241024,152600,86002845,2875,2875,2875,2875,0
20241024,152500,86002845,2875,2875,2875,2875,0
20241024,152400,86002845,2875,2875,2875,2875,0
20241024,152300,86002845,2875,2875,2875,2875,0
20241024,152200,86002845,2875,2875,2875,2875,0
20241024,152100,86002845,2875,2875,2875,2875,0
20241024,152000,86002845,2875,2875,2875,2875,0
20241024,151900,86002845,2875,2860,2875,2855,1388
20241024,151800,82028375,2865,2860,2865,2860,255
20241024,151700,81298800,2865,2865,2865,2865,1
20241024,151600,81295935,2860,2865,2865,2860,2
20241024,151500,81290210,2865,2860,2865,2860,106
20241024,151400,80987000,2860,2860,2860,2860,0
20241024,151300,80987000,2860,2860,2860,2860,0
20241024,151200,80987000,2860,2860,2860,2860,0
20241024,151100,80987000,2860,2860,2860,2860,0
20241024,151000,80987000,2860,2870,2870,2860,1363
20241024,150900,77087255,2865,2865,2865,2865,0
20241024,150800,77087255,2865,2865,2865,2865,0
20241024,150700,77087255,2865,2865,2865,2865,16
20241024,150600,77041415,2870,2870,2870,2870,1
20241024,150500,77038545,2865,2865,2865,2865,0
20241024,150400,77038545,2865,2865,2865,2865,2
20241024,150300,77032815,2870,2870,2870,2870,41
20241024,150200,76915145,2870,2870,2870,2870,0
20241024,150100,76915145,2870,2870,2870,2870,0
20241024,150000,76915145,2870,2870,2870,2870,7
20241024,145900,76895055,2865,2865,2865,2865,0
20241024,145800,76895055,2865,2865,2865,2865,0
20241024,145700,76895055,2865,2865,2865,2865,0
20241024,145600,76895055,2865,2865,2865,2865,0
20241024,145500,76895055,2865,2865,2865,2865,1
20241024,145400,76892190,2865,2865,2865,2865,0
20241024,145300,76892190,2865,2865,2865,2865,0
20241024,145200,76892190,2865,2865,2865,2865,0
20241024,145100,76892190,2865,2865,2865,2865,0
20241024,145000,76892190,2865,2865,2865,2865,0
20241024,144900,76892190,2865,2865,2865,2865,0
20241024,144800,76892190,2865,2865,2865,2865,0
20241024,144700,76892190,2865,2865,2865,2865,1
20241024,144600,76889325,2870,2870,2870,2870,0
20241024,144500,76889325,2870,2870,2870,2870,0
20241024,144400,76889325,2870,2865,2870,2865,10
20241024,144300,76860630,2860,2860,2860,2860,0
20241024,144200,76860630,2860,2860,2860,2860,1
20241024,144100,76857770,2865,2860,2865,2860,2
20241024,144000,76852045,2855,2855,2855,2855,0
20241024,143900,76852045,2855,2855,2855,2855,10
20241024,143800,76823495,2855,2855,2855,2855,14
20241024,143700,76783525,2860,2860,2860,2860,0
20241024,143600,76783525,2860,2860,2860,2860,0
20241024,143500,76783525,2860,2860,2860,2860,0
20241024,143400,76783525,2860,2860,2860,2860,0
20241024,143300,76783525,2860,2860,2860,2860,1
20241024,143200,76780665,2860,2860,2860,2860,10
20241024,143100,76752065,2855,2855,2855,2855,166
20241024,143000,76278135,2855,2865,2865,2855,231
20241024,142900,75618215,2865,2865,2865,2865,0
20241024,142800,75618215,2865,2865,2865,2865,0
20241024,142700,75618215,2865,2870,2870,2865,78
20241024,142600,75394595,2865,2865,2865,2865,0
20241024,142500,75394595,2865,2865,2865,2865,0
20241024,142400,75394595,2865,2865,2865,2865,0
20241024,142300,75394595,2865,2865,2865,2865,0
20241024,142200,75394595,2865,2865,2865,2865,0
20241024,142100,75394595,2865,2860,2865,2860,790
20241024,142000,73135190,2865,2865,2865,2865,1
20241024,141900,73132325,2865,2865,2865,2865,1
20241024,141800,73129460,2865,2865,2865,2865,2
20241024,141700,73123730,2865,2865,2865,2865,1
20241024,141600,73120865,2860,2865,2865,2860,1048
20241024,141500,70123300,2870,2870,2870,2870,0
20241024,141400,70123300,2870,2870,2870,2870,0
20241024,141300,70123300,2870,2870,2870,2870,0
20241024,141200,70123300,2870,2870,2870,2870,0
20241024,141100,70123300,2870,2870,2870,2870,0
20241024,141000,70123300,2870,2870,2870,2870,0
20241024,140900,70123300,2870,2870,2870,2870,0
20241024,140800,70123300,2870,2870,2870,2870,0
20241024,140700,70123300,2870,2870,2870,2870,0
20241024,140600,70123300,2870,2870,2870,2870,0
20241024,140500,70123300,2870,2870,2870,2870,0
20241024,140400,70123300,2870,2870,2870,2870,0
20241024,140300,70123300,2870,2870,2870,2870,0
20241024,140200,70123300,2870,2870,2870,2870,1
20241024,140100,70120430,2870,2870,2870,2870,0
20241024,140000,70120430,2870,2870,2870,2870,0
20241024,135900,70120430,2870,2870,2870,2870,0
20241024,135800,70120430,2870,2870,2870,2870,351
20241024,135700,69113060,2865,2865,2865,2865,0
20241024,135600,69113060,2865,2865,2865,2865,0
20241024,135500,69113060,2865,2865,2865,2865,150
20241024,135400,68683310,2870,2870,2870,2870,0
20241024,135300,68683310,2870,2870,2870,2870,0
20241024,135200,68683310,2870,2870,2870,2870,0
20241024,135100,68683310,2870,2870,2870,2870,0
20241024,135000,68683310,2870,2870,2870,2870,0
20241024,134900,68683310,2870,2870,2870,2870,100
20241024,134800,68396310,2875,2875,2875,2875,0
20241024,134700,68396310,2875,2875,2875,2875,0
20241024,134600,68396310,2875,2875,2875,2875,0
20241024,134500,68396310,2875,2875,2875,2875,100
20241024,134400,68108810,2875,2875,2875,2875,6
20241024,134300,68091560,2875,2875,2875,2875,0
20241024,134200,68091560,2875,2875,2875,2875,0
20241024,134100,68091560,2875,2875,2875,2875,117
20241024,134000,67755185,2875,2875,2875,2875,0
20241024,133900,67755185,2875,2875,2875,2875,0
20241024,133800,67755185,2875,2875,2875,2875,4
20241024,133700,67743685,2875,2875,2875,2875,0
20241024,133600,67743685,2875,2875,2875,2875,31
20241024,133500,67654560,2880,2880,2880,2880,0
20241024,133400,67654560,2880,2880,2880,2880,0
20241024,133300,67654560,2880,2880,2880,2880,0
20241024,133200,67654560,2880,2875,2880,2875,4
20241024,133100,67643045,2870,2870,2870,2870,0
20241024,133000,67643045,2870,2875,2880,2870,210
20241024,132900,67040250,2880,2875,2880,2875,7
20241024,132800,67020095,2880,2880,2880,2880,0
20241024,132700,67020095,2880,2880,2880,2880,0
20241024,132600,67020095,2880,2880,2880,2880,0
20241024,132500,67020095,2880,2880,2880,2880,0
20241024,132400,67020095,2880,2880,2880,2880,0
20241024,132300,67020095,2880,2875,2880,2875,3
20241024,132200,67011465,2875,2875,2875,2875,0
20241024,132100,67011465,2875,2875,2875,2875,0
20241024,132000,67011465,2875,2875,2875,2875,0
20241024,131900,67011465,2875,2875,2875,2875,0
20241024,131800,67011465,2875,2875,2875,2875,1
20241024,131700,67008590,2875,2875,2875,2875,2
20241024,131600,67002840,2880,2875,2880,2875,2
20241024,131500,66997085,2870,2870,2870,2870,18
20241024,131400,66945425,2870,2870,2870,2870,0
20241024,131300,66945425,2870,2870,2870,2870,0
20241024,131200,66945425,2870,2870,2870,2870,2
20241024,131100,66939685,2870,2870,2870,2870,1
20241024,131000,66936815,2870,2870,2870,2870,0
20241024,130900,66936815,2870,2870,2870,2870,21
20241024,130800,66876545,2870,2875,2875,2870,80
20241024,130700,66646940,2880,2880,2880,2880,2
20241024,130600,66641180,2880,2880,2880,2880,1
20241024,130500,66638300,2875,2875,2875,2875,1
20241024,130400,66635425,2870,2875,2875,2870,115
20241024,130300,66305300,2880,2880,2880,2880,2
20241024,130200,66299540,2875,2875,2875,2875,0
20241024,130100,66299540,2875,2880,2880,2875,10
20241024,130000,66270745,2880,2880,2880,2880,0
20241024,125900,66270745,2880,2880,2880,2880,0
20241024,125800,66270745,2880,2880,2880,2880,0
20241024,125700,66270745,2880,2880,2880,2880,1
20241024,125600,66267865,2880,2880,2880,2880,0
20241024,125500,66267865,2880,2880,2880,2880,0
20241024,125400,66267865,2880,2880,2880,2880,0
20241024,125300,66267865,2880,2880,2880,2880,0
20241024,125200,66267865,2880,2880,2880,2880,0
20241024,125100,66267865,2880,2880,2880,2880,0
20241024,125000,66267865,2880,2880,2880,2880,5
20241024,124900,66253465,2880,2880,2880,2880,2
20241024,124800,66247705,2880,2880,2880,2880,0
20241024,124700,66247705,2880,2880,2880,2880,0
20241024,124600,66247705,2880,2880,2880,2880,0
20241024,124500,66247705,2880,2880,2880,2880,0
20241024,124400,66247705,2880,2880,2880,2880,0
20241024,124300,66247705,2880,2880,2880,2880,0
20241024,124200,66247705,2880,2880,2880,2880,0
20241024,124100,66247705,2880,2880,2880,2880,9
20241024,124000,66221785,2880,2880,2880,2880,5
20241024,123900,66207385,2880,2880,2880,2880,0
20241024,123800,66207385,2880,2870,2880,2865,38
20241024,123700,66098410,2870,2870,2875,2870,5
20241024,123600,66084045,2865,2865,2865,2865,1
20241024,123500,66081180,2860,2860,2860,2860,2
20241024,123400,66075460,2855,2860,2865,2855,583
20241024,123300,64408115,2860,2860,2860,2860,32
20241024,123200,64316595,2860,2860,2860,2860,0
20241024,123100,64316595,2860,2860,2860,2860,0
20241024,123000,64316595,2860,2860,2860,2860,0
20241024,122900,64316595,2860,2860,2860,2860,0
20241024,122800,64316595,2860,2860,2860,2860,21
20241024,122700,64256535,2860,2860,2860,2860,0
20241024,122600,64256535,2860,2860,2860,2860,10
20241024,122500,64227935,2860,2860,2860,2860,3
20241024,122400,64219355,2860,2860,2860,2860,1
20241024,122300,64216495,2860,2860,2860,2860,1
20241024,122200,64213635,2860,2860,2860,2860,0
20241024,122100,64213635,2860,2860,2860,2860,2
20241024,122000,64207915,2860,2860,2860,2860,3
20241024,121900,64199335,2860,2860,2860,2860,0
20241024,121800,64199335,2860,2860,2860,2860,0
20241024,121700,64199335,2860,2860,2860,2860,0
20241024,121600,64199335,2860,2860,2860,2860,0
20241024,121500,64199335,2860,2860,2860,2860,0
20241024,121400,64199335,2860,2860,2860,2860,0
20241024,121300,64199335,2860,2860,2860,2860,0
20241024,121200,64199335,2860,2860,2860,2860,0
20241024,121100,64199335,2860,2860,2860,2860,0
20241024,121000,64199335,2860,2860,2860,2860,0
20241024,120900,64199335,2860,2860,2860,2860,10
20241024,120800,64170735,2860,2860,2860,2860,0
20241024,120700,64170735,2860,2860,2860,2860,0
20241024,120600,64170735,2860,2860,2860,2860,0
20241024,120500,64170735,2860,2860,2860,2860,1
20241024,120400,64167875,2855,2855,2855,2855,1
20241024,120300,64165020,2850,2850,2850,2850,0
20241024,120200,64165020,2850,2850,2850,2850,0
20241024,120100,64165020,2850,2855,2855,2850,220
20241024,120000,63538015,2850,2850,2850,2850,0
20241024,115900,63538015,2850,2855,2855,2850,49
20241024,115800,63398360,2860,2860,2860,2860,0
20241024,115700,63398360,2860,2860,2860,2860,0
20241024,115600,63398360,2860,2860,2860,2860,0
20241024,115500,63398360,2860,2850,2860,2850,1461
20241024,115400,59227220,2850,2850,2850,2850,732
20241024,115300,57141020,2850,2850,2850,2850,0
20241024,115200,57141020,2850,2850,2850,2850,0
20241024,115100,57141020,2850,2850,2850,2850,0
20241024,115000,57141020,2850,2850,2850,2850,1
20241024,114900,57138170,2850,2850,2850,2850,2
20241024,114800,57132470,2850,2850,2850,2850,1
20241024,114700,57129620,2845,2845,2845,2845,13
20241024,114600,57092635,2850,2850,2850,2850,0
20241024,114500,57092635,2850,2850,2850,2850,0
20241024,114400,57092635,2850,2850,2850,2850,10
20241024,114300,57064135,2850,2850,2850,2850,0
20241024,114200,57064135,2850,2850,2850,2850,0
20241024,114100,57064135,2850,2850,2850,2850,101
20241024,114000,56776285,2850,2850,2850,2850,0
20241024,113900,56776285,2850,2850,2850,2850,0
20241024,113800,56776285,2850,2850,2850,2850,0
20241024,113700,56776285,2850,2850,2850,2850,30
20241024,113600,56690785,2845,2845,2845,2845,0
20241024,113500,56690785,2845,2855,2855,2845,787
20241024,113400,54447515,2850,2850,2850,2850,0
20241024,113300,54447515,2850,2850,2850,2850,1000
20241024,113200,51597515,2850,2850,2850,2850,0
20241024,113100,51597515,2850,2855,2855,2850,734
20241024,113000,49504790,2855,2855,2855,2855,5
20241024,112900,49490515,2860,2860,2860,2860,0
20241024,112800,49490515,2860,2860,2860,2860,0
20241024,112700,49490515,2860,2860,2860,2860,0
20241024,112600,49490515,2860,2860,2860,2860,0
20241024,112500,49490515,2860,2855,2860,2855,11
20241024,112400,49459105,2860,2870,2870,2860,6348
20241024,112300,31288915,2870,2870,2870,2870,0
20241024,112200,31288915,2870,2870,2870,2870,0
20241024,112100,31288915,2870,2870,2870,2870,0
20241024,112000,31288915,2870,2870,2870,2870,200
20241024,111900,30714915,2870,2870,2870,2870,0
20241024,111800,30714915,2870,2870,2870,2870,0
20241024,111700,30714915,2870,2870,2870,2870,24
20241024,111600,30646035,2870,2870,2870,2870,9
20241024,111500,30620205,2870,2870,2870,2870,0
20241024,111400,30620205,2870,2870,2870,2870,1105
20241024,111300,27448855,2880,2880,2880,2880,0
20241024,111200,27448855,2880,2880,2880,2880,0
20241024,111100,27448855,2880,2880,2880,2880,0
20241024,111000,27448855,2880,2880,2880,2880,0
20241024,110900,27448855,2880,2880,2880,2880,0
20241024,110800,27448855,2880,2880,2880,2880,0
20241024,110700,27448855,2880,2880,2880,2880,0
20241024,110600,27448855,2880,2880,2880,2880,0
20241024,110500,27448855,2880,2880,2880,2880,0
20241024,110400,27448855,2880,2880,2880,2880,0
20241024,110300,27448855,2880,2880,2880,2880,0
20241024,110200,27448855,2880,2875,2880,2875,43
20241024,110100,27325225,2875,2875,2875,2875,0
20241024,110000,27325225,2875,2875,2875,2875,0
20241024,105900,27325225,2875,2875,2875,2875,1
20241024,105800,27322350,2870,2870,2870,2870,0
20241024,105700,27322350,2870,2870,2870,2870,0
20241024,105600,27322350,2870,2870,2870,2870,15
20241024,105500,27279300,2870,2870,2870,2870,100
20241024,105400,26992300,2880,2880,2880,2880,0
20241024,105300,26992300,2880,2880,2880,2880,0
20241024,105200,26992300,2880,2880,2880,2880,30
20241024,105100,26905900,2880,2880,2880,2880,34
20241024,105000,26807980,2880,2880,2880,2880,10
20241024,104900,26779180,2880,2880,2880,2880,0
20241024,104800,26779180,2880,2880,2880,2880,0
20241024,104700,26779180,2880,2880,2880,2880,1
20241024,104600,26776300,2880,2875,2880,2875,2
20241024,104500,26770545,2865,2865,2865,2865,0
20241024,104400,26770545,2865,2865,2865,2865,106
20241024,104300,26466855,2875,2875,2875,2875,0
20241024,104200,26466855,2875,2875,2875,2875,0
20241024,104100,26466855,2875,2875,2875,2875,0
20241024,104000,26466855,2875,2875,2875,2875,0
20241024,103900,26466855,2875,2875,2875,2875,0
20241024,103800,26466855,2875,2875,2875,2875,0
20241024,103700,26466855,2875,2875,2875,2875,20
20241024,103600,26409355,2875,2875,2875,2875,1
20241024,103500,26406480,2875,2875,2875,2875,0
20241024,103400,26406480,2875,2865,2875,2865,115
20241024,103300,26076005,2865,2865,2865,2865,0
20241024,103200,26076005,2865,2865,2865,2865,0
20241024,103100,26076005,2865,2865,2865,2865,0
20241024,103000,26076005,2865,2865,2865,2865,0
20241024,102900,26076005,2865,2865,2865,2865,0
20241024,102800,26076005,2865,2865,2865,2865,0
20241024,102700,26076005,2865,2865,2865,2865,0
20241024,102600,26076005,2865,2865,2865,2865,90
20241024,102500,25818155,2870,2870,2870,2870,0
20241024,102400,25818155,2870,2870,2870,2870,0
20241024,102300,25818155,2870,2870,2870,2870,0
20241024,102200,25818155,2870,2870,2870,2870,100
20241024,102100,25531155,2870,2870,2870,2870,0
20241024,102000,25531155,2870,2870,2870,2870,0
20241024,101900,25531155,2870,2870,2870,2870,0
20241024,101800,25531155,2870,2870,2870,2870,1
20241024,101700,25528285,2865,2865,2865,2865,0
20241024,101600,25528285,2865,2865,2865,2865,0
20241024,101500,25528285,2865,2865,2865,2865,0
20241024,101400,25528285,2865,2865,2865,2865,0
20241024,101300,25528285,2865,2880,2880,2865,4257
20241024,101200,13307175,2885,2885,2885,2885,0
20241024,101100,13307175,2885,2885,2885,2885,0
20241024,101000,13307175,2885,2885,2885,2885,0
20241024,100900,13307175,2885,2885,2885,2885,15
20241024,100800,13263900,2885,2885,2885,2885,1
20241024,100700,13261015,2875,2875,2875,2875,0
20241024,100600,13261015,2875,2875,2875,2875,0
20241024,100500,13261015,2875,2875,2875,2875,0
20241024,100400,13261015,2875,2875,2875,2875,0
20241024,100300,13261015,2875,2875,2875,2875,0
20241024,100200,13261015,2875,2875,2875,2875,0
20241024,100100,13261015,2875,2875,2875,2875,0
20241024,100000,13261015,2875,2875,2875,2875,0
20241024,095900,13261015,2875,2875,2875,2875,0
20241024,095800,13261015,2875,2875,2875,2875,0
20241024,095700,13261015,2875,2875,2875,2875,0
20241024,095600,13261015,2875,2875,2875,2875,0
20241024,095500,13261015,2875,2875,2875,2875,0
20241024,095400,13261015,2875,2875,2875,2875,0
20241024,095300,13261015,2875,2875,2875,2875,0
20241024,095200,13261015,2875,2875,2875,2875,48
20241024,095100,13123015,2870,2870,2870,2870,0
20241024,095000,13123015,2870,2870,2870,2870,0
20241024,094900,13123015,2870,2880,2880,2870,2028
20241024,094800,7296985,2885,2885,2885,2885,0
20241024,094700,7296985,2885,2885,2885,2885,1
20241024,094600,7294100,2885,2885,2885,2885,11
20241024,094500,7262365,2885,2885,2885,2885,263
20241024,094400,6503610,2885,2885,2885,2885,0
20241024,094300,6503610,2885,2885,2885,2885,0
20241024,094200,6503610,2885,2885,2885,2885,16
20241024,094100,6457450,2880,2880,2880,2880,5
20241024,094000,6443050,2885,2880,2885,2880,4
20241024,093900,6431515,2870,2870,2870,2870,0
20241024,093800,6431515,2870,2870,2870,2870,0
20241024,093700,6431515,2870,2870,2870,2870,0
20241024,093600,6431515,2870,2870,2870,2870,0
20241024,093500,6431515,2870,2870,2870,2870,0
20241024,093400,6431515,2870,2880,2885,2870,9
20241024,093300,6405615,2880,2880,2885,2880,11
20241024,093200,6373890,2885,2880,2885,2880,16
20241024,093100,6327755,2890,2890,2890,2890,0
20241024,093000,6327755,2890,2880,2890,2880,6
20241024,092900,6310425,2880,2880,2880,2880,0
20241024,092800,6310425,2880,2880,2880,2880,0
20241024,092700,6310425,2880,2880,2880,2880,0
20241024,092600,6310425,2880,2880,2880,2880,0
20241024,092500,6310425,2880,2880,2880,2880,0
20241024,092400,6310425,2880,2880,2880,2880,24
20241024,092300,6241305,2875,2875,2875,2875,0
20241024,092200,6241305,2875,2875,2875,2875,751
20241024,092100,4082180,2875,2875,2875,2875,2
20241024,092000,4076430,2875,2875,2875,2875,0
20241024,091900,4076430,2875,2875,2875,2875,0
20241024,091800,4076430,2875,2875,2875,2875,5
20241024,091700,4062055,2880,2880,2880,2880,0
20241024,091600,4062055,2880,2890,2890,2880,935
20241024,091500,1367265,2890,2890,2890,2890,1
20241024,091400,1364375,2900,2900,2900,2900,0
20241024,091300,1364375,2900,2900,2900,2900,0
20241024,091200,1364375,2900,2900,2900,2900,0
20241024,091100,1364375,2900,2900,2900,2900,1
20241024,091000,1361475,2900,2890,2900,2890,24
20241024,090900,1292085,2900,2900,2900,2900,2
20241024,090800,1286285,2900,2900,2900,2900,0
20241024,090700,1286285,2900,2900,2900,2900,0
20241024,090600,1286285,2900,2900,2900,2900,4
20241024,090500,1274685,2900,2900,2900,2900,0
20241024,090400,1274685,2900,2900,2900,2900,0
20241024,090300,1274685,2900,2905,2905,2900,376
20241024,090200,184280,2910,2905,2910,2905,11
20241024,090100,152275,2930,2930,2930,2930,0
20241024,090000,152275,2930,2925,2930,2925,52