KissMeData/417310/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215800,247907095,4880,4880,4880,4880,575
20241007,215700,247907095,4880,4880,4880,4880,0
20241007,215600,247907095,4880,4880,4880,4880,0
20241007,215500,247907095,4880,4880,4880,4880,0
20241007,215400,247907095,4880,4880,4880,4880,0
20241007,215300,247907095,4880,4880,4880,4880,0
20241007,215200,247907095,4880,4880,4880,4880,0
20241007,215100,247907095,4880,4880,4880,4880,0
20241007,215000,247907095,4880,4880,4880,4880,0
20241007,214900,247907095,4880,4880,4880,4880,0
20241007,214800,247907095,4880,4880,4880,4880,0
20241007,214700,247907095,4880,4880,4880,4880,0
20241007,214600,247907095,4880,4880,4880,4880,0
20241007,214500,247907095,4880,4880,4880,4880,0
20241007,214400,247907095,4880,4880,4880,4880,0
20241007,214300,247907095,4880,4880,4880,4880,0
20241007,214200,247907095,4880,4880,4880,4880,0
20241007,214100,247907095,4880,4880,4880,4880,0
20241007,214000,247907095,4880,4880,4880,4880,0
20241007,213900,247907095,4880,4880,4880,4880,0
20241007,213800,247907095,4880,4880,4880,4880,0
20241007,213700,247907095,4880,4880,4880,4880,0
20241007,213600,247907095,4880,4880,4880,4880,0
20241007,213500,247907095,4880,4880,4880,4880,0
20241007,213400,247907095,4880,4880,4880,4880,0
20241007,213300,247907095,4880,4880,4880,4880,0
20241007,213200,247907095,4880,4880,4880,4880,0
20241007,213100,247907095,4880,4880,4880,4880,0
20241007,213000,247907095,4880,4880,4880,4880,0
20241007,212900,247907095,4880,4880,4880,4880,0
20241007,212800,247907095,4880,4880,4880,4880,575
20241007,212700,247907095,4880,4880,4880,4880,0
20241007,212600,247907095,4880,4880,4880,4880,0
20241007,212500,247907095,4880,4880,4880,4880,0
20241007,212400,247907095,4880,4880,4880,4880,0
20241007,212300,247907095,4880,4880,4880,4880,0
20241007,212200,247907095,4880,4880,4880,4880,0
20241007,212100,247907095,4880,4880,4880,4880,0
20241007,212000,247907095,4880,4880,4880,4880,0
20241007,211900,247907095,4880,4880,4880,4880,0
20241007,211800,247907095,4880,4880,4880,4880,0
20241007,211700,247907095,4880,4880,4880,4880,0
20241007,211600,247907095,4880,4880,4880,4880,0
20241007,211500,247907095,4880,4880,4880,4880,0
20241007,211400,247907095,4880,4880,4880,4880,0
20241007,211300,247907095,4880,4880,4880,4880,0
20241007,211200,247907095,4880,4880,4880,4880,0
20241007,211100,247907095,4880,4880,4880,4880,0
20241007,211000,247907095,4880,4880,4880,4880,0
20241007,210900,247907095,4880,4880,4880,4880,0
20241007,210800,247907095,4880,4880,4880,4880,0
20241007,210700,247907095,4880,4880,4880,4880,0
20241007,210600,247907095,4880,4880,4880,4880,0
20241007,210500,247907095,4880,4880,4880,4880,0
20241007,210400,247907095,4880,4880,4880,4880,0
20241007,210300,247907095,4880,4880,4880,4880,0
20241007,210200,247907095,4880,4880,4880,4880,0
20241007,210100,247907095,4880,4880,4880,4880,0
20241007,210000,247907095,4880,4880,4880,4880,0
20241007,205900,247907095,4880,4880,4880,4880,0
20241007,205800,247907095,4880,4880,4880,4880,575
20241007,205700,247907095,4880,4880,4880,4880,0
20241007,205600,247907095,4880,4880,4880,4880,0
20241007,205500,247907095,4880,4880,4880,4880,0
20241007,205400,247907095,4880,4880,4880,4880,0
20241007,205300,247907095,4880,4880,4880,4880,0
20241007,205200,247907095,4880,4880,4880,4880,0
20241007,205100,247907095,4880,4880,4880,4880,0
20241007,205000,247907095,4880,4880,4880,4880,0
20241007,204900,247907095,4880,4880,4880,4880,0
20241007,204800,247907095,4880,4880,4880,4880,0
20241007,204700,247907095,4880,4880,4880,4880,0
20241007,204600,247907095,4880,4880,4880,4880,0
20241007,204500,247907095,4880,4880,4880,4880,0
20241007,204400,247907095,4880,4880,4880,4880,0
20241007,204300,247907095,4880,4880,4880,4880,0
20241007,204200,247907095,4880,4880,4880,4880,0
20241007,204100,247907095,4880,4880,4880,4880,0
20241007,204000,247907095,4880,4880,4880,4880,0
20241007,203900,247907095,4880,4880,4880,4880,0
20241007,203800,247907095,4880,4880,4880,4880,0
20241007,203700,247907095,4880,4880,4880,4880,0
20241007,203600,247907095,4880,4880,4880,4880,0
20241007,203500,247907095,4880,4880,4880,4880,0
20241007,203400,247907095,4880,4880,4880,4880,0
20241007,203300,247907095,4880,4880,4880,4880,0
20241007,203200,247907095,4880,4880,4880,4880,0
20241007,203100,247907095,4880,4880,4880,4880,0
20241007,203000,247907095,4880,4880,4880,4880,0
20241007,202900,247907095,4880,4880,4880,4880,0
20241007,202800,247907095,4880,4880,4880,4880,575
20241007,202700,247907095,4880,4880,4880,4880,0
20241007,202600,247907095,4880,4880,4880,4880,0
20241007,202500,247907095,4880,4880,4880,4880,0
20241007,202400,247907095,4880,4880,4880,4880,0
20241007,202300,247907095,4880,4880,4880,4880,0
20241007,202200,247907095,4880,4880,4880,4880,0
20241007,202100,247907095,4880,4880,4880,4880,0
20241007,202000,247907095,4880,4880,4880,4880,0
20241007,201900,247907095,4880,4880,4880,4880,0
20241007,201800,247907095,4880,4880,4880,4880,0
20241007,201700,247907095,4880,4880,4880,4880,0
20241007,201600,247907095,4880,4880,4880,4880,0
20241007,201500,247907095,4880,4880,4880,4880,0
20241007,201400,247907095,4880,4880,4880,4880,0
20241007,201300,247907095,4880,4880,4880,4880,0
20241007,201200,247907095,4880,4880,4880,4880,0
20241007,201100,247907095,4880,4880,4880,4880,0
20241007,201000,247907095,4880,4880,4880,4880,0
20241007,200900,247907095,4880,4880,4880,4880,0
20241007,200800,247907095,4880,4880,4880,4880,0
20241007,200700,247907095,4880,4880,4880,4880,0
20241007,200600,247907095,4880,4880,4880,4880,0
20241007,200500,247907095,4880,4880,4880,4880,0
20241007,200400,247907095,4880,4880,4880,4880,0
20241007,200300,247907095,4880,4880,4880,4880,0
20241007,200200,247907095,4880,4880,4880,4880,0
20241007,200100,247907095,4880,4880,4880,4880,0
20241007,200000,247907095,4880,4880,4880,4880,0
20241007,195900,247907095,4880,4880,4880,4880,0
20241007,195800,247907095,4880,4880,4880,4880,575
20241007,195700,247907095,4880,4880,4880,4880,0
20241007,195600,247907095,4880,4880,4880,4880,0
20241007,195500,247907095,4880,4880,4880,4880,0
20241007,195400,247907095,4880,4880,4880,4880,0
20241007,195300,247907095,4880,4880,4880,4880,0
20241007,195200,247907095,4880,4880,4880,4880,0
20241007,195100,247907095,4880,4880,4880,4880,0
20241007,195000,247907095,4880,4880,4880,4880,0
20241007,194900,247907095,4880,4880,4880,4880,0
20241007,194800,247907095,4880,4880,4880,4880,0
20241007,194700,247907095,4880,4880,4880,4880,0
20241007,194600,247907095,4880,4880,4880,4880,0
20241007,194500,247907095,4880,4880,4880,4880,0
20241007,194400,247907095,4880,4880,4880,4880,0
20241007,194300,247907095,4880,4880,4880,4880,0
20241007,194200,247907095,4880,4880,4880,4880,0
20241007,194100,247907095,4880,4880,4880,4880,0
20241007,194000,247907095,4880,4880,4880,4880,0
20241007,193900,247907095,4880,4880,4880,4880,0
20241007,193800,247907095,4880,4880,4880,4880,0
20241007,193700,247907095,4880,4880,4880,4880,0
20241007,193600,247907095,4880,4880,4880,4880,0
20241007,193500,247907095,4880,4880,4880,4880,0
20241007,193400,247907095,4880,4880,4880,4880,0
20241007,193300,247907095,4880,4880,4880,4880,0
20241007,193200,247907095,4880,4880,4880,4880,0
20241007,193100,247907095,4880,4880,4880,4880,0
20241007,193000,247907095,4880,4880,4880,4880,0
20241007,192900,247907095,4880,4880,4880,4880,0
20241007,192800,247907095,4880,4880,4880,4880,575
20241007,192700,247907095,4880,4880,4880,4880,0
20241007,192600,247907095,4880,4880,4880,4880,0
20241007,192500,247907095,4880,4880,4880,4880,0
20241007,192400,247907095,4880,4880,4880,4880,0
20241007,192300,247907095,4880,4880,4880,4880,0
20241007,192200,247907095,4880,4880,4880,4880,0
20241007,192100,247907095,4880,4880,4880,4880,0
20241007,192000,247907095,4880,4880,4880,4880,0
20241007,191900,247907095,4880,4880,4880,4880,0
20241007,191800,247907095,4880,4880,4880,4880,0
20241007,191700,247907095,4880,4880,4880,4880,0
20241007,191600,247907095,4880,4880,4880,4880,0
20241007,191500,247907095,4880,4880,4880,4880,0
20241007,191400,247907095,4880,4880,4880,4880,0
20241007,191300,247907095,4880,4880,4880,4880,0
20241007,191200,247907095,4880,4880,4880,4880,0
20241007,191100,247907095,4880,4880,4880,4880,0
20241007,191000,247907095,4880,4880,4880,4880,0
20241007,190900,247907095,4880,4880,4880,4880,0
20241007,190800,247907095,4880,4880,4880,4880,0
20241007,190700,247907095,4880,4880,4880,4880,0
20241007,190600,247907095,4880,4880,4880,4880,0
20241007,190500,247907095,4880,4880,4880,4880,0
20241007,190400,247907095,4880,4880,4880,4880,0
20241007,190300,247907095,4880,4880,4880,4880,0
20241007,190200,247907095,4880,4880,4880,4880,0
20241007,190100,247907095,4880,4880,4880,4880,0
20241007,190000,247907095,4880,4880,4880,4880,0
20241007,185900,247907095,4880,4880,4880,4880,0
20241007,185800,247907095,4880,4880,4880,4880,575
20241007,185700,247907095,4880,4880,4880,4880,0
20241007,185600,247907095,4880,4880,4880,4880,0
20241007,185500,247907095,4880,4880,4880,4880,0
20241007,185400,247907095,4880,4880,4880,4880,0
20241007,185300,247907095,4880,4880,4880,4880,0
20241007,185200,247907095,4880,4880,4880,4880,0
20241007,185100,247907095,4880,4880,4880,4880,0
20241007,185000,247907095,4880,4880,4880,4880,0
20241007,184900,247907095,4880,4880,4880,4880,0
20241007,184800,247907095,4880,4880,4880,4880,0
20241007,184700,247907095,4880,4880,4880,4880,0
20241007,184600,247907095,4880,4880,4880,4880,0
20241007,184500,247907095,4880,4880,4880,4880,0
20241007,184400,247907095,4880,4880,4880,4880,0
20241007,184300,247907095,4880,4880,4880,4880,0
20241007,184200,247907095,4880,4880,4880,4880,0
20241007,184100,247907095,4880,4880,4880,4880,0
20241007,184000,247907095,4880,4880,4880,4880,0
20241007,183900,247907095,4880,4880,4880,4880,0
20241007,183800,247907095,4880,4880,4880,4880,0
20241007,183700,247907095,4880,4880,4880,4880,0
20241007,183600,247907095,4880,4880,4880,4880,0
20241007,183500,247907095,4880,4880,4880,4880,0
20241007,183400,247907095,4880,4880,4880,4880,0
20241007,183300,247907095,4880,4880,4880,4880,0
20241007,183200,247907095,4880,4880,4880,4880,0
20241007,183100,247907095,4880,4880,4880,4880,0
20241007,183000,247907095,4880,4880,4880,4880,0
20241007,182900,247907095,4880,4880,4880,4880,0
20241007,182800,247907095,4880,4880,4880,4880,575
20241007,182700,247907095,4880,4880,4880,4880,0
20241007,182600,247907095,4880,4880,4880,4880,0
20241007,182500,247907095,4880,4880,4880,4880,0
20241007,182400,247907095,4880,4880,4880,4880,0
20241007,182300,247907095,4880,4880,4880,4880,0
20241007,182200,247907095,4880,4880,4880,4880,0
20241007,182100,247907095,4880,4880,4880,4880,0
20241007,182000,247907095,4880,4880,4880,4880,0
20241007,181900,247907095,4880,4880,4880,4880,0
20241007,181800,247907095,4880,4880,4880,4880,0
20241007,181700,247907095,4880,4880,4880,4880,0
20241007,181600,247907095,4880,4880,4880,4880,0
20241007,181500,247907095,4880,4880,4880,4880,0
20241007,181400,247907095,4880,4880,4880,4880,0
20241007,181300,247907095,4880,4880,4880,4880,0
20241007,181200,247907095,4880,4880,4880,4880,0
20241007,181100,247907095,4880,4880,4880,4880,0
20241007,181000,247907095,4880,4880,4880,4880,0
20241007,180900,247907095,4880,4880,4880,4880,0
20241007,180800,247907095,4880,4880,4880,4880,0
20241007,180700,247907095,4880,4880,4880,4880,0
20241007,180600,247907095,4880,4880,4880,4880,0
20241007,180500,247907095,4880,4880,4880,4880,0
20241007,180400,247907095,4880,4880,4880,4880,0
20241007,180300,247907095,4880,4880,4880,4880,0
20241007,180200,247907095,4880,4880,4880,4880,0
20241007,180100,247907095,4880,4880,4880,4880,0
20241007,180000,247907095,4880,4880,4880,4880,0
20241007,175900,247907095,4880,4880,4880,4880,0
20241007,175800,247907095,4880,4880,4880,4880,575
20241007,175700,247907095,4880,4880,4880,4880,0
20241007,175600,247907095,4880,4880,4880,4880,0
20241007,175500,247907095,4880,4880,4880,4880,0
20241007,175400,247907095,4880,4880,4880,4880,0
20241007,175300,247907095,4880,4880,4880,4880,0
20241007,175200,247907095,4880,4880,4880,4880,0
20241007,175100,247907095,4880,4880,4880,4880,0
20241007,175000,247907095,4880,4880,4880,4880,0
20241007,174900,247907095,4880,4880,4880,4880,0
20241007,174800,247907095,4880,4880,4880,4880,0
20241007,174700,247907095,4880,4880,4880,4880,0
20241007,174600,247907095,4880,4880,4880,4880,0
20241007,174500,247907095,4880,4880,4880,4880,0
20241007,174400,247907095,4880,4880,4880,4880,0
20241007,174300,247907095,4880,4880,4880,4880,0
20241007,174200,247907095,4880,4880,4880,4880,0
20241007,174100,247907095,4880,4880,4880,4880,0
20241007,174000,247907095,4880,4880,4880,4880,0
20241007,173900,247907095,4880,4880,4880,4880,0
20241007,173800,247907095,4880,4880,4880,4880,0
20241007,173700,247907095,4880,4880,4880,4880,0
20241007,173600,247907095,4880,4880,4880,4880,0
20241007,173500,247907095,4880,4880,4880,4880,0
20241007,173400,247907095,4880,4880,4880,4880,0
20241007,173300,247907095,4880,4880,4880,4880,0
20241007,173200,247907095,4880,4880,4880,4880,0
20241007,173100,247907095,4880,4880,4880,4880,0
20241007,173000,247907095,4880,4880,4880,4880,0
20241007,172900,247907095,4880,4880,4880,4880,0
20241007,172800,247907095,4880,4880,4880,4880,575
20241007,172700,247907095,4880,4880,4880,4880,0
20241007,172600,247907095,4880,4880,4880,4880,0
20241007,172500,247907095,4880,4880,4880,4880,0
20241007,172400,247907095,4880,4880,4880,4880,0
20241007,172300,247907095,4880,4880,4880,4880,0
20241007,172200,247907095,4880,4880,4880,4880,0
20241007,172100,247907095,4880,4880,4880,4880,0
20241007,172000,247907095,4880,4880,4880,4880,0
20241007,171900,247907095,4880,4880,4880,4880,0
20241007,171800,247907095,4880,4880,4880,4880,0
20241007,171700,247907095,4880,4880,4880,4880,0
20241007,171600,247907095,4880,4880,4880,4880,0
20241007,171500,247907095,4880,4880,4880,4880,0
20241007,171400,247907095,4880,4880,4880,4880,0
20241007,171300,247907095,4880,4880,4880,4880,0
20241007,171200,247907095,4880,4880,4880,4880,0
20241007,171100,247907095,4880,4880,4880,4880,0
20241007,171000,247907095,4880,4880,4880,4880,0
20241007,170900,247907095,4880,4880,4880,4880,0
20241007,170800,247907095,4880,4880,4880,4880,0
20241007,170700,247907095,4880,4880,4880,4880,0
20241007,170600,247907095,4880,4880,4880,4880,0
20241007,170500,247907095,4880,4880,4880,4880,0
20241007,170400,247907095,4880,4880,4880,4880,0
20241007,170300,247907095,4880,4880,4880,4880,0
20241007,170200,247907095,4880,4880,4880,4880,0
20241007,170100,247907095,4880,4880,4880,4880,0
20241007,170000,247907095,4880,4880,4880,4880,0
20241007,165900,247907095,4880,4880,4880,4880,0
20241007,165800,247907095,4880,4880,4880,4880,575
20241007,165700,247907095,4880,4880,4880,4880,0
20241007,165600,247907095,4880,4880,4880,4880,0
20241007,165500,247907095,4880,4880,4880,4880,0
20241007,165400,247907095,4880,4880,4880,4880,0
20241007,165300,247907095,4880,4880,4880,4880,0
20241007,165200,247907095,4880,4880,4880,4880,0
20241007,165100,247907095,4880,4880,4880,4880,0
20241007,165000,247907095,4880,4880,4880,4880,0
20241007,164900,247907095,4880,4880,4880,4880,0
20241007,164800,247907095,4880,4880,4880,4880,0
20241007,164700,247907095,4880,4880,4880,4880,0
20241007,164600,247907095,4880,4880,4880,4880,0
20241007,164500,247907095,4880,4880,4880,4880,0
20241007,164400,247907095,4880,4880,4880,4880,0
20241007,164300,247907095,4880,4880,4880,4880,0
20241007,164200,247907095,4880,4880,4880,4880,0
20241007,164100,247907095,4880,4880,4880,4880,0
20241007,164000,247907095,4880,4880,4880,4880,0
20241007,163900,247907095,4880,4880,4880,4880,0
20241007,163800,247907095,4880,4880,4880,4880,0
20241007,163700,247907095,4880,4880,4880,4880,0
20241007,163600,247907095,4880,4880,4880,4880,0
20241007,163500,247907095,4880,4880,4880,4880,0
20241007,163400,247907095,4880,4880,4880,4880,0
20241007,163300,247907095,4880,4880,4880,4880,0
20241007,163200,247907095,4880,4880,4880,4880,0
20241007,163100,247907095,4880,4880,4880,4880,0
20241007,163000,247907095,4880,4880,4880,4880,0
20241007,162900,247907095,4880,4880,4880,4880,0
20241007,162800,247907095,4880,4880,4880,4880,575
20241007,162700,247907095,4880,4880,4880,4880,0
20241007,162600,247907095,4880,4880,4880,4880,0
20241007,162500,247907095,4880,4880,4880,4880,0
20241007,162400,247907095,4880,4880,4880,4880,0
20241007,162300,247907095,4880,4880,4880,4880,0
20241007,162200,247907095,4880,4880,4880,4880,0
20241007,162100,247907095,4880,4880,4880,4880,0
20241007,162000,247907095,4880,4880,4880,4880,0
20241007,161900,247907095,4880,4880,4880,4880,0
20241007,161800,247907095,4880,4880,4880,4880,0
20241007,161700,247907095,4880,4880,4880,4880,0
20241007,161600,247907095,4880,4880,4880,4880,0
20241007,161500,247907095,4880,4880,4880,4880,0
20241007,161400,247907095,4880,4880,4880,4880,0
20241007,161300,247907095,4880,4880,4880,4880,0
20241007,161200,247907095,4880,4880,4880,4880,0
20241007,161100,247907095,4880,4880,4880,4880,0
20241007,161000,247907095,4880,4880,4880,4880,0
20241007,160900,247907095,4880,4880,4880,4880,0
20241007,160800,247907095,4880,4880,4880,4880,0
20241007,160700,247907095,4880,4880,4880,4880,0
20241007,160600,247907095,4880,4880,4880,4880,0
20241007,160500,247907095,4880,4880,4880,4880,0
20241007,160400,247907095,4880,4880,4880,4880,0
20241007,160300,247907095,4880,4880,4880,4880,0
20241007,160200,247907095,4880,4880,4880,4880,0
20241007,160100,247907095,4880,4880,4880,4880,0
20241007,160000,247907095,4880,4880,4880,4880,0
20241007,155900,247907095,4880,4880,4880,4880,0
20241007,155800,247907095,4880,4880,4880,4880,575
20241007,155700,247907095,4880,4880,4880,4880,0
20241007,155600,247907095,4880,4880,4880,4880,0
20241007,155500,247907095,4880,4880,4880,4880,0
20241007,155400,247907095,4880,4880,4880,4880,0
20241007,155300,247907095,4880,4880,4880,4880,0
20241007,155200,247907095,4880,4880,4880,4880,0
20241007,155100,247907095,4880,4880,4880,4880,0
20241007,155000,247907095,4880,4880,4880,4880,0
20241007,154900,247907095,4880,4880,4880,4880,0
20241007,154800,247907095,4880,4880,4880,4880,0
20241007,154700,247907095,4880,4880,4880,4880,0
20241007,154600,247907095,4880,4880,4880,4880,0
20241007,154500,247907095,4880,4880,4880,4880,0
20241007,154400,247907095,4880,4880,4880,4880,0
20241007,154300,247907095,4880,4880,4880,4880,0
20241007,154200,247907095,4880,4880,4880,4880,0
20241007,154100,247907095,4880,4880,4880,4880,0
20241007,154000,247907095,4880,4880,4880,4880,0
20241007,153900,247907095,4880,4880,4880,4880,0
20241007,153800,247907095,4880,4880,4880,4880,0
20241007,153700,247907095,4880,4880,4880,4880,0
20241007,153600,247907095,4880,4880,4880,4880,0
20241007,153500,247907095,4880,4880,4880,4880,0
20241007,153400,247907095,4880,4880,4880,4880,0
20241007,153300,247907095,4880,4880,4880,4880,0
20241007,153200,247907095,4880,4880,4880,4880,0
20241007,153100,247907095,4880,4880,4880,4880,0
20241007,153000,247907095,4880,4880,4880,4880,575
20241007,152900,245101095,4880,4880,4880,4880,0
20241007,152800,245101095,4880,4880,4880,4880,0
20241007,152700,245101095,4880,4880,4880,4880,0
20241007,152600,245101095,4880,4880,4880,4880,0
20241007,152500,245101095,4880,4880,4880,4880,0
20241007,152400,245101095,4880,4880,4880,4880,0
20241007,152300,245101095,4880,4880,4880,4880,0
20241007,152200,245101095,4880,4880,4880,4880,0
20241007,152100,245101095,4880,4880,4880,4880,0
20241007,152000,245101095,4880,4880,4880,4880,0
20241007,151900,245101095,4880,4880,4880,4880,0
20241007,151800,245101095,4880,4880,4880,4880,100
20241007,151700,244613095,4885,4885,4885,4870,74
20241007,151600,244251665,4885,4855,4885,4855,2932
20241007,151500,230005315,4850,4850,4855,4850,41
20241007,151400,229806360,4850,4855,4855,4850,97
20241007,151300,229335905,4850,4850,4850,4850,10
20241007,151200,229287405,4850,4850,4850,4850,77
20241007,151100,228913955,4850,4850,4855,4850,44
20241007,151000,228700530,4850,4850,4850,4850,151
20241007,150900,227968180,4850,4850,4850,4850,20
20241007,150800,227871180,4855,4850,4855,4850,68
20241007,150700,227541375,4850,4850,4850,4850,39
20241007,150600,227352225,4850,4850,4850,4850,77
20241007,150500,226978775,4850,4850,4850,4850,10
20241007,150400,226930275,4850,4850,4850,4850,67
20241007,150300,226605325,4850,4850,4850,4850,38
20241007,150200,226421025,4850,4850,4855,4850,82
20241007,150100,226023300,4850,4850,4850,4850,10
20241007,150000,225974800,4850,4850,4850,4850,67
20241007,145900,225649850,4850,4850,4850,4850,49
20241007,145800,225412200,4850,4850,4850,4850,73
20241007,145700,225058150,4850,4855,4855,4850,20
20241007,145600,224961100,4850,4850,4850,4850,106
20241007,145500,224447000,4850,4850,4850,4850,10
20241007,145400,224398500,4850,4850,4850,4850,67
20241007,145300,224073550,4850,4850,4850,4850,10
20241007,145200,224025050,4850,4850,4850,4850,106
20241007,145100,223510950,4855,4850,4855,4850,14
20241007,145000,223443030,4850,4850,4850,4850,67
20241007,144900,223118080,4850,4850,4850,4850,20
20241007,144800,223021080,4850,4850,4850,4850,95
20241007,144700,222560330,4850,4850,4850,4850,10
20241007,144600,222511830,4850,4855,4855,4850,142
20241007,144500,221822945,4850,4850,4850,4850,10
20241007,144400,221774445,4850,4850,4855,4850,145
20241007,144300,221071095,4850,4850,4850,4850,20
20241007,144200,220974095,4850,4850,4850,4850,10
20241007,144100,220925595,4850,4850,4850,4850,67
20241007,144000,220600645,4850,4850,4850,4850,49
20241007,143900,220362995,4850,4850,4850,4850,67
20241007,143800,220038045,4850,4850,4850,4850,10
20241007,143700,219989545,4850,4850,4850,4850,105
20241007,143600,219480295,4850,4850,4850,4850,11
20241007,143500,219426945,4850,4850,4855,4845,6218
20241007,143400,189267170,4845,4850,4850,4845,35
20241007,143300,189097520,4845,4845,4845,4845,96
20241007,143200,188632400,4845,4845,4845,4845,10
20241007,143100,188583950,4845,4845,4845,4845,77
20241007,143000,188210885,4845,4850,4850,4845,110
20241007,142900,187677435,4845,4845,4845,4845,124
20241007,142800,187076655,4845,4845,4845,4845,20
20241007,142700,186979755,4845,4845,4845,4845,68
20241007,142600,186650295,4845,4845,4845,4845,10
20241007,142500,186601845,4845,4845,4850,4845,606
20241007,142400,183663275,4845,4845,4845,4845,10
20241007,142300,183614825,4845,4845,4845,4845,67
20241007,142200,183290210,4845,4845,4845,4845,48
20241007,142100,183057650,4845,4845,4845,4845,67
20241007,142000,182733035,4845,4845,4845,4845,10
20241007,141900,182684585,4845,4850,4850,4845,587
20241007,141800,179838020,4850,4845,4850,4845,80
20241007,141700,179450320,4845,4845,4845,4845,67
20241007,141600,179125705,4845,4845,4845,4845,21
20241007,141500,179023960,4845,4845,4845,4845,67
20241007,141400,178699345,4845,4845,4845,4845,39
20241007,141300,178510390,4845,4845,4850,4845,1078
20241007,141200,173282480,4845,4845,4845,4845,10
20241007,141100,173234030,4845,4845,4845,4845,67
20241007,141000,172909415,4845,4845,4845,4845,48
20241007,140900,172676855,4845,4845,4845,4845,10
20241007,140800,172628405,4845,4845,4845,4845,67
20241007,140700,172303790,4845,4845,4845,4845,20
20241007,140600,172206890,4845,4845,4850,4845,101
20241007,140500,171717520,4845,4845,4845,4845,38
20241007,140400,171533410,4845,4845,4845,4845,77
20241007,140300,171160345,4850,4845,4850,4845,79
20241007,140200,170777390,4845,4845,4850,4845,107
20241007,140100,170258775,4845,4845,4845,4845,20
20241007,140000,170161875,4845,4845,4845,4845,67
20241007,135900,169837260,4845,4845,4845,4845,39
20241007,135800,169648305,4845,4845,4845,4845,77
20241007,135700,169275240,4845,4845,4845,4845,10
20241007,135600,169226790,4845,4845,4845,4845,68
20241007,135500,168897330,4845,4845,4845,4845,48
20241007,135400,168664770,4845,4845,4845,4845,67
20241007,135300,168340155,4845,4845,4845,4845,10
20241007,135200,168291705,4845,4850,4850,4845,154
20241007,135100,167545190,4850,4845,4850,4845,239
20241007,135000,166386235,4845,4845,4845,4845,67
20241007,134900,166061620,4845,4845,4845,4845,20
20241007,134800,165964720,4845,4845,4845,4845,67
20241007,134700,165640105,4845,4845,4845,4845,39
20241007,134600,165451150,4845,4845,4845,4845,77
20241007,134500,165078085,4850,4845,4850,4845,11
20241007,134400,165024785,4845,4845,4845,4845,222
20241007,134300,163949195,4845,4845,4845,4845,20
20241007,134200,163852295,4850,4845,4850,4845,69
20241007,134100,163517985,4845,4845,4845,4845,10
20241007,134000,163469535,4845,4845,4845,4845,106
20241007,133900,162955965,4845,4845,4845,4845,10
20241007,133800,162907515,4845,4845,4845,4845,67
20241007,133700,162582900,4845,4845,4845,4845,20
20241007,133600,162486000,4845,4845,4850,4845,44
20241007,133500,162272795,4845,4845,4845,4845,67
20241007,133400,161948180,4845,4845,4845,4845,20
20241007,133300,161851280,4845,4845,4850,4845,97
20241007,133200,161381305,4845,4850,4850,4845,139
20241007,133100,160707350,4845,4845,4845,4845,125
20241007,133000,160101725,4845,4845,4845,4845,10
20241007,132900,160053275,4845,4845,4845,4845,143
20241007,132800,159360440,4845,4845,4845,4845,20
20241007,132700,159263540,4845,4845,4845,4845,67
20241007,132600,158938925,4845,4850,4850,4845,11
20241007,132500,158885625,4845,4845,4850,4845,124
20241007,132400,158284760,4845,4845,4845,4845,10
20241007,132300,158236310,4845,4845,4845,4845,67
20241007,132200,157911695,4845,4845,4850,4845,30
20241007,132100,157766295,4845,4855,4855,4845,188
20241007,132000,156854915,4850,4850,4850,4850,12
20241007,131900,156796715,4850,4850,4850,4850,77
20241007,131800,156423265,4850,4850,4850,4850,10
20241007,131700,156374765,4850,4850,4850,4850,96
20241007,131600,155909165,4850,4850,4850,4850,10
20241007,131500,155860665,4850,4850,4850,4845,77
20241007,131400,155487265,4850,4850,4850,4850,10
20241007,131300,155438765,4845,4850,4850,4845,120
20241007,131200,154856885,4850,4850,4850,4850,10
20241007,131100,154808385,4850,4850,4850,4850,78
20241007,131000,154430085,4850,4850,4855,4850,130
20241007,130900,153799180,4850,4850,4850,4850,67
20241007,130800,153474230,4850,4850,4850,4850,10
20241007,130700,153425730,4850,4850,4855,4850,110
20241007,130600,152892065,4850,4855,4855,4850,82
20241007,130500,152494150,4850,4850,4855,4850,80
20241007,130400,152106085,4850,4850,4850,4850,20
20241007,130300,152009085,4850,4850,4850,4850,47
20241007,130200,151781135,4850,4850,4850,4850,78
20241007,130100,151402835,4850,4850,4855,4850,47
20241007,130000,151174750,4850,4850,4850,4850,67
20241007,125900,150849800,4850,4850,4850,4850,10
20241007,125800,150801300,4850,4850,4850,4845,106
20241007,125700,150287345,4850,4850,4850,4850,210
20241007,125600,149268845,4850,4850,4850,4850,34
20241007,125500,149103945,4845,4850,4850,4845,161
20241007,125400,148323145,4850,4850,4850,4850,68
20241007,125300,147993345,4850,4850,4850,4850,10
20241007,125200,147944845,4850,4850,4850,4850,20
20241007,125100,147847845,4850,4850,4850,4850,39
20241007,125000,147658695,4855,4855,4855,4850,28
20241007,124900,147522805,4850,4850,4850,4850,20
20241007,124800,147425805,4850,4855,4855,4850,30
20241007,124700,147280205,4855,4850,4855,4850,222
20241007,124600,146202585,4850,4850,4850,4850,20
20241007,124500,146105585,4850,4850,4850,4850,10
20241007,124400,146057085,4850,4850,4850,4850,10
20241007,124300,146008585,4850,4850,4850,4850,49
20241007,124200,145770935,4850,4850,4850,4850,10
20241007,124100,145722435,4850,4850,4850,4850,10
20241007,124000,145673935,4850,4850,4850,4850,20
20241007,123900,145576935,4850,4850,4850,4850,39
20241007,123800,145387785,4850,4850,4850,4850,10
20241007,123700,145339285,4850,4850,4850,4850,20
20241007,123600,145242285,4850,4850,4850,4850,89
20241007,123500,144810635,4850,4850,4850,4850,10
20241007,123400,144762135,4850,4850,4850,4850,20
20241007,123300,144665135,4850,4850,4850,4850,10
20241007,123200,144616635,4850,4850,4850,4850,39
20241007,123100,144427485,4850,4850,4850,4850,20
20241007,123000,144330485,4850,4850,4850,4850,10
20241007,122900,144281985,4850,4855,4855,4850,310
20241007,122800,142776985,4850,4850,4850,4850,49
20241007,122700,142539335,4850,4850,4850,4850,10
20241007,122600,142490835,4850,4850,4850,4850,10
20241007,122500,142442335,4850,4850,4850,4850,20
20241007,122400,142345335,4850,4850,4850,4850,39
20241007,122300,142156185,4855,4850,4855,4850,31
20241007,122200,142005730,4850,4850,4850,4850,20
20241007,122100,141908730,4850,4850,4850,4850,10
20241007,122000,141860230,4850,4840,4850,4840,70
20241007,121900,141520875,4850,4850,4850,4850,11
20241007,121800,141467525,4850,4845,4850,4845,111
20241007,121700,140929725,4840,4840,4840,4840,39
20241007,121600,140740965,4840,4840,4840,4840,20
20241007,121500,140644165,4840,4845,4845,4840,20
20241007,121400,140547345,4845,4845,4845,4845,0
20241007,121300,140547345,4845,4850,4850,4845,49
20241007,121200,140309895,4850,4845,4850,4845,434
20241007,121100,138206905,4845,4850,4850,4845,35
20241007,121000,138037205,4850,4845,4850,4845,285
20241007,120900,136655825,4845,4845,4845,4845,38
20241007,120800,136471715,4845,4845,4845,4845,10
20241007,120700,136423265,4845,4850,4850,4845,140
20241007,120600,135744360,4850,4845,4850,4845,12
20241007,120500,135686210,4845,4850,4850,4845,139
20241007,120400,135012255,4845,4845,4845,4845,20
20241007,120300,134915355,4845,4845,4845,4845,10
20241007,120200,134866905,4850,4850,4850,4845,89
20241007,120100,134435450,4845,4845,4850,4845,41
20241007,120000,134236700,4845,4845,4845,4845,10
20241007,115900,134188250,4845,4850,4850,4845,52
20241007,115800,133936100,4850,4850,4850,4850,49
20241007,115700,133698450,4850,4855,4855,4850,15
20241007,115600,133625675,4850,4850,4850,4850,10
20241007,115500,133577175,4850,4850,4850,4850,20
20241007,115400,133480175,4850,4850,4850,4850,38
20241007,115300,133295875,4850,4850,4850,4845,201
20241007,115200,132321075,4845,4845,4850,4845,30
20241007,115100,132175675,4845,4845,4845,4845,10
20241007,115000,132127225,4845,4845,4845,4845,39
20241007,114900,131938270,4845,4845,4845,4845,20
20241007,114800,131841370,4845,4845,4845,4845,10
20241007,114700,131792920,4845,4850,4850,4845,27
20241007,114600,131661985,4850,4850,4850,4850,32
20241007,114500,131506785,4850,4850,4850,4850,10
20241007,114400,131458285,4850,4850,4850,4850,10
20241007,114300,131409785,4845,4850,4850,4845,39
20241007,114200,131220675,4850,4850,4850,4850,68
20241007,114100,130890875,4850,4850,4850,4850,10
20241007,114000,130842375,4850,4845,4850,4845,36
20241007,113900,130667825,4850,4845,4850,4845,79
20241007,113800,130284865,4850,4850,4850,4845,79
20241007,113700,129901765,4845,4845,4845,4845,20
20241007,113600,129804865,4850,4850,4850,4845,35
20241007,113500,129635165,4845,4845,4845,4845,49
20241007,113400,129397760,4850,4850,4850,4850,40
20241007,113300,129203760,4845,4850,4850,4845,210
20241007,113200,128185695,4850,4850,4850,4850,10
20241007,113100,128137195,4850,4850,4850,4850,49
20241007,113000,127899545,4850,4850,4850,4850,10
20241007,112900,127851045,4850,4850,4850,4850,10
20241007,112800,127802545,4850,4850,4850,4850,48
20241007,112700,127569745,4850,4850,4850,4850,10
20241007,112600,127521245,4855,4850,4855,4850,225
20241007,112500,126428920,4850,4850,4850,4850,20
20241007,112400,126331920,4850,4850,4850,4850,39
20241007,112300,126142770,4850,4850,4850,4850,58
20241007,112200,125861470,4850,4845,4850,4845,426
20241007,112100,123795470,4845,4845,4845,4845,10
20241007,112000,123747020,4845,4845,4850,4845,59
20241007,111900,123461065,4845,4845,4850,4845,61
20241007,111800,123165315,4845,4845,4845,4845,10
20241007,111700,123116865,4845,4845,4845,4845,10
20241007,111600,123068415,4850,4845,4850,4845,329
20241007,111500,121473010,4845,4845,4845,4845,10
20241007,111400,121424560,4845,4845,4845,4845,10
20241007,111300,121376110,4845,4845,4845,4845,20
20241007,111200,121279210,4845,4845,4845,4845,38
20241007,111100,121095100,4845,4850,4850,4845,11
20241007,111000,121041800,4845,4845,4850,4845,25
20241007,110900,120920650,4845,4845,4845,4845,39
20241007,110800,120731695,4845,4845,4845,4845,10
20241007,110700,120683245,4845,4845,4845,4845,20
20241007,110600,120586345,4850,4845,4850,4845,12
20241007,110500,120528195,4845,4850,4850,4845,195
20241007,110400,119582640,4845,4845,4845,4845,20
20241007,110300,119485740,4845,4845,4845,4845,10
20241007,110200,119437290,4845,4845,4845,4845,10
20241007,110100,119388840,4845,4845,4845,4845,48
20241007,110000,119156280,4845,4845,4845,4845,50
20241007,105900,118914030,4845,4845,4845,4845,10
20241007,105800,118865580,4845,4845,4845,4845,20
20241007,105700,118768680,4845,4845,4845,4845,39
20241007,105600,118579725,4850,4845,4850,4845,11
20241007,105500,118526425,4845,4845,4850,4845,25
20241007,105400,118405275,4845,4845,4845,4845,10
20241007,105300,118356825,4845,4850,4850,4845,81
20241007,105200,117964170,4845,4845,4845,4845,20
20241007,105100,117867270,4845,4850,4850,4845,22
20241007,105000,117760620,4850,4850,4850,4845,71
20241007,104900,117416465,4850,4840,4850,4840,80
20241007,104800,117028895,4845,4845,4850,4845,166
20241007,104700,116224605,4850,4845,4850,4845,34
20241007,104600,116059795,4850,4850,4850,4850,10
20241007,104500,116011295,4865,4865,4865,4860,70
20241007,104400,115670770,4860,4850,4860,4850,111
20241007,104300,115132315,4850,4845,4850,4845,166
20241007,104200,114327265,4845,4845,4850,4845,43
20241007,104100,114118910,4845,4845,4845,4845,10
20241007,104000,114070460,4845,4845,4845,4845,13
20241007,103900,114007475,4845,4865,4865,4840,858
20241007,103800,109846665,4865,4870,4870,4865,90
20241007,103700,109408510,4875,4875,4875,4875,27
20241007,103600,109276885,4875,4875,4875,4875,13
20241007,103500,109213510,4875,4875,4875,4870,264
20241007,103400,107926560,4875,4855,4875,4855,118
20241007,103300,107352075,4850,4870,4870,4840,347
20241007,103200,105672235,4875,4845,4875,4845,543
20241007,103100,103031345,4845,4845,4865,4845,134
20241007,103000,102380910,4840,4840,4845,4840,30
20241007,102900,102235695,4840,4845,4845,4840,20
20241007,102800,102138865,4850,4840,4850,4840,230
20241007,102700,101023760,4845,4845,4845,4845,72
20241007,102600,100674920,4850,4850,4850,4845,26
20241007,102500,100548870,4845,4845,4845,4845,20
20241007,102400,100451970,4845,4845,4845,4845,10
20241007,102300,100403520,4845,4845,4845,4845,39
20241007,102200,100214565,4845,4845,4850,4845,26
20241007,102100,100088565,4850,4845,4850,4845,12
20241007,102000,100030415,4845,4845,4845,4845,20
20241007,101900,99933515,4860,4850,4860,4850,41
20241007,101800,99734410,4855,4850,4855,4850,99
20241007,101700,99253815,4845,4845,4845,4845,657
20241007,101600,96070650,4850,4875,4880,4850,57
20241007,101500,95793540,4865,4860,4865,4845,166
20241007,101400,94986060,4865,4845,4865,4845,677
20241007,101300,91701465,4845,4845,4845,4845,20
20241007,101200,91604565,4850,4860,4860,4850,167
20241007,101100,90793160,4860,4860,4860,4860,10
20241007,101000,90744560,4860,4860,4860,4860,20
20241007,100900,90647360,4860,4860,4860,4860,10
20241007,100800,90598760,4860,4860,4860,4850,41
20241007,100700,90399715,4860,4845,4865,4845,102
20241007,100600,89904530,4845,4845,4850,4845,127
20241007,100500,89288720,4845,4845,4845,4845,30
20241007,100400,89143370,4855,4855,4855,4855,1
20241007,100300,89138515,4880,4880,4880,4880,16
20241007,100200,89060435,4880,4880,4880,4880,218
20241007,100100,87996595,4880,4875,4880,4865,364
20241007,100000,86223235,4855,4855,4870,4850,188
20241007,095900,85311340,4865,4875,4885,4865,622
20241007,095800,82282825,4870,4875,4875,4870,168
20241007,095700,81463875,4875,4870,4875,4870,49
20241007,095600,81225195,4870,4870,4870,4870,10
20241007,095500,81176495,4870,4885,4885,4850,808
20241007,095400,77254950,4885,4880,4885,4850,1577
20241007,095300,69580115,4880,4845,4885,4845,1325
20241007,095200,63142430,4845,4845,4845,4845,20
20241007,095100,63045530,4845,4850,4850,4845,39
20241007,095000,62856430,4845,4850,4850,4845,14
20241007,094900,62788580,4845,4855,4855,4845,614
20241007,094800,59810360,4855,4855,4855,4855,10
20241007,094700,59761810,4855,4855,4855,4855,10
20241007,094600,59713260,4855,4860,4860,4855,631
20241007,094500,56648685,4860,4855,4860,4855,115
20241007,094400,56089860,4870,4870,4885,4855,1115
20241007,094300,50659740,4870,4850,4885,4850,1111
20241007,094200,45258320,4845,4845,4850,4845,237
20241007,094100,44109065,4845,4850,4850,4845,11
20241007,094000,44055765,4845,4850,4850,4845,34
20241007,093900,43890965,4850,4850,4850,4845,13
20241007,093800,43827965,4850,4870,4880,4840,501
20241007,093700,41398455,4875,4885,4885,4875,527
20241007,093600,38829000,4890,4885,4890,4885,43
20241007,093500,38618925,4885,4885,4885,4885,110
20241007,093400,38081575,4885,4890,4890,4885,17
20241007,093300,37998495,4885,4885,4885,4880,291
20241007,093200,36577010,4885,4880,4885,4880,11
20241007,093100,36523325,4880,4885,4885,4880,25
20241007,093000,36401300,4880,4885,4885,4880,49
20241007,092900,36162130,4880,4880,4880,4880,15
20241007,092800,36088930,4880,4880,4880,4880,20
20241007,092700,35991330,4885,4880,4885,4880,135
20241007,092600,35331905,4880,4880,4880,4880,38
20241007,092500,35146465,4880,4895,4895,4880,50
20241007,092400,34902045,4865,4860,4865,4860,7
20241007,092300,34867995,4860,4925,4925,4860,475
20241007,092200,32541565,4925,4885,4925,4850,1407
20241007,092100,25684310,4880,4870,4905,4870,65
20241007,092000,25366680,4870,4870,4905,4870,585
20241007,091900,22507235,4870,4910,4910,4870,154
20241007,091800,21755510,4870,4870,4895,4860,30
20241007,091700,21608945,4870,4895,4895,4860,42
20241007,091600,21404420,4895,4865,4895,4865,86
20241007,091500,20984125,4900,4940,4940,4900,175
20241007,091400,20120495,4940,4855,4940,4855,1690
20241007,091300,11896145,4850,4850,4850,4850,20
20241007,091200,11799145,4850,4850,4850,4850,10
20241007,091100,11750645,4850,4850,4850,4850,38
20241007,091000,11566345,4850,4850,4855,4850,296
20241007,090900,10129365,4850,4855,4860,4850,145
20241007,090800,9424940,4855,4860,4860,4845,63
20241007,090700,9119395,4860,4860,4860,4840,204
20241007,090600,8128155,4840,4845,4845,4835,300
20241007,090500,6676200,4850,4855,4860,4850,645
20241007,090400,3546625,4860,4895,4895,4860,151
20241007,090300,2809390,4910,4910,4910,4910,1
20241007,090200,2804480,4920,4935,4935,4920,226
20241007,090100,1691825,4940,4940,4945,4940,82
20241007,090000,1286740,4950,4860,4950,4860,264