KissMeData/396300/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213000,697624380,2945,2945,2945,2945,9426
20241024,212900,697624380,2945,2945,2945,2945,0
20241024,212800,697624380,2945,2945,2945,2945,0
20241024,212700,697624380,2945,2945,2945,2945,0
20241024,212600,697624380,2945,2945,2945,2945,0
20241024,212500,697624380,2945,2945,2945,2945,0
20241024,212400,697624380,2945,2945,2945,2945,0
20241024,212300,697624380,2945,2945,2945,2945,0
20241024,212200,697624380,2945,2945,2945,2945,0
20241024,212100,697624380,2945,2945,2945,2945,0
20241024,212000,697624380,2945,2945,2945,2945,0
20241024,211900,697624380,2945,2945,2945,2945,0
20241024,211800,697624380,2945,2945,2945,2945,0
20241024,211700,697624380,2945,2945,2945,2945,0
20241024,211600,697624380,2945,2945,2945,2945,0
20241024,211500,697624380,2945,2945,2945,2945,0
20241024,211400,697624380,2945,2945,2945,2945,0
20241024,211300,697624380,2945,2945,2945,2945,0
20241024,211200,697624380,2945,2945,2945,2945,0
20241024,211100,697624380,2945,2945,2945,2945,0
20241024,211000,697624380,2945,2945,2945,2945,0
20241024,210900,697624380,2945,2945,2945,2945,0
20241024,210800,697624380,2945,2945,2945,2945,0
20241024,210700,697624380,2945,2945,2945,2945,0
20241024,210600,697624380,2945,2945,2945,2945,0
20241024,210500,697624380,2945,2945,2945,2945,0
20241024,210400,697624380,2945,2945,2945,2945,0
20241024,210300,697624380,2945,2945,2945,2945,0
20241024,210200,697624380,2945,2945,2945,2945,0
20241024,210100,697624380,2945,2945,2945,2945,0
20241024,210000,697624380,2945,2945,2945,2945,9426
20241024,205900,697624380,2945,2945,2945,2945,0
20241024,205800,697624380,2945,2945,2945,2945,0
20241024,205700,697624380,2945,2945,2945,2945,0
20241024,205600,697624380,2945,2945,2945,2945,0
20241024,205500,697624380,2945,2945,2945,2945,0
20241024,205400,697624380,2945,2945,2945,2945,0
20241024,205300,697624380,2945,2945,2945,2945,0
20241024,205200,697624380,2945,2945,2945,2945,0
20241024,205100,697624380,2945,2945,2945,2945,0
20241024,205000,697624380,2945,2945,2945,2945,0
20241024,204900,697624380,2945,2945,2945,2945,0
20241024,204800,697624380,2945,2945,2945,2945,0
20241024,204700,697624380,2945,2945,2945,2945,0
20241024,204600,697624380,2945,2945,2945,2945,0
20241024,204500,697624380,2945,2945,2945,2945,0
20241024,204400,697624380,2945,2945,2945,2945,0
20241024,204300,697624380,2945,2945,2945,2945,0
20241024,204200,697624380,2945,2945,2945,2945,0
20241024,204100,697624380,2945,2945,2945,2945,0
20241024,204000,697624380,2945,2945,2945,2945,0
20241024,203900,697624380,2945,2945,2945,2945,0
20241024,203800,697624380,2945,2945,2945,2945,0
20241024,203700,697624380,2945,2945,2945,2945,0
20241024,203600,697624380,2945,2945,2945,2945,0
20241024,203500,697624380,2945,2945,2945,2945,0
20241024,203400,697624380,2945,2945,2945,2945,0
20241024,203300,697624380,2945,2945,2945,2945,0
20241024,203200,697624380,2945,2945,2945,2945,0
20241024,203100,697624380,2945,2945,2945,2945,0
20241024,203000,697624380,2945,2945,2945,2945,9426
20241024,202900,697624380,2945,2945,2945,2945,0
20241024,202800,697624380,2945,2945,2945,2945,0
20241024,202700,697624380,2945,2945,2945,2945,0
20241024,202600,697624380,2945,2945,2945,2945,0
20241024,202500,697624380,2945,2945,2945,2945,0
20241024,202400,697624380,2945,2945,2945,2945,0
20241024,202300,697624380,2945,2945,2945,2945,0
20241024,202200,697624380,2945,2945,2945,2945,0
20241024,202100,697624380,2945,2945,2945,2945,0
20241024,202000,697624380,2945,2945,2945,2945,0
20241024,201900,697624380,2945,2945,2945,2945,0
20241024,201800,697624380,2945,2945,2945,2945,0
20241024,201700,697624380,2945,2945,2945,2945,0
20241024,201600,697624380,2945,2945,2945,2945,0
20241024,201500,697624380,2945,2945,2945,2945,0
20241024,201400,697624380,2945,2945,2945,2945,0
20241024,201300,697624380,2945,2945,2945,2945,0
20241024,201200,697624380,2945,2945,2945,2945,0
20241024,201100,697624380,2945,2945,2945,2945,0
20241024,201000,697624380,2945,2945,2945,2945,0
20241024,200900,697624380,2945,2945,2945,2945,0
20241024,200800,697624380,2945,2945,2945,2945,0
20241024,200700,697624380,2945,2945,2945,2945,0
20241024,200600,697624380,2945,2945,2945,2945,0
20241024,200500,697624380,2945,2945,2945,2945,0
20241024,200400,697624380,2945,2945,2945,2945,0
20241024,200300,697624380,2945,2945,2945,2945,0
20241024,200200,697624380,2945,2945,2945,2945,0
20241024,200100,697624380,2945,2945,2945,2945,0
20241024,200000,697624380,2945,2945,2945,2945,9426
20241024,195900,697624380,2945,2945,2945,2945,0
20241024,195800,697624380,2945,2945,2945,2945,0
20241024,195700,697624380,2945,2945,2945,2945,0
20241024,195600,697624380,2945,2945,2945,2945,0
20241024,195500,697624380,2945,2945,2945,2945,0
20241024,195400,697624380,2945,2945,2945,2945,0
20241024,195300,697624380,2945,2945,2945,2945,0
20241024,195200,697624380,2945,2945,2945,2945,0
20241024,195100,697624380,2945,2945,2945,2945,0
20241024,195000,697624380,2945,2945,2945,2945,0
20241024,194900,697624380,2945,2945,2945,2945,0
20241024,194800,697624380,2945,2945,2945,2945,0
20241024,194700,697624380,2945,2945,2945,2945,0
20241024,194600,697624380,2945,2945,2945,2945,0
20241024,194500,697624380,2945,2945,2945,2945,0
20241024,194400,697624380,2945,2945,2945,2945,0
20241024,194300,697624380,2945,2945,2945,2945,0
20241024,194200,697624380,2945,2945,2945,2945,0
20241024,194100,697624380,2945,2945,2945,2945,0
20241024,194000,697624380,2945,2945,2945,2945,0
20241024,193900,697624380,2945,2945,2945,2945,0
20241024,193800,697624380,2945,2945,2945,2945,0
20241024,193700,697624380,2945,2945,2945,2945,0
20241024,193600,697624380,2945,2945,2945,2945,0
20241024,193500,697624380,2945,2945,2945,2945,0
20241024,193400,697624380,2945,2945,2945,2945,0
20241024,193300,697624380,2945,2945,2945,2945,0
20241024,193200,697624380,2945,2945,2945,2945,0
20241024,193100,697624380,2945,2945,2945,2945,0
20241024,193000,697624380,2945,2945,2945,2945,9426
20241024,192900,697624380,2945,2945,2945,2945,0
20241024,192800,697624380,2945,2945,2945,2945,0
20241024,192700,697624380,2945,2945,2945,2945,0
20241024,192600,697624380,2945,2945,2945,2945,0
20241024,192500,697624380,2945,2945,2945,2945,0
20241024,192400,697624380,2945,2945,2945,2945,0
20241024,192300,697624380,2945,2945,2945,2945,0
20241024,192200,697624380,2945,2945,2945,2945,0
20241024,192100,697624380,2945,2945,2945,2945,0
20241024,192000,697624380,2945,2945,2945,2945,0
20241024,191900,697624380,2945,2945,2945,2945,0
20241024,191800,697624380,2945,2945,2945,2945,0
20241024,191700,697624380,2945,2945,2945,2945,0
20241024,191600,697624380,2945,2945,2945,2945,0
20241024,191500,697624380,2945,2945,2945,2945,0
20241024,191400,697624380,2945,2945,2945,2945,0
20241024,191300,697624380,2945,2945,2945,2945,0
20241024,191200,697624380,2945,2945,2945,2945,0
20241024,191100,697624380,2945,2945,2945,2945,0
20241024,191000,697624380,2945,2945,2945,2945,0
20241024,190900,697624380,2945,2945,2945,2945,0
20241024,190800,697624380,2945,2945,2945,2945,0
20241024,190700,697624380,2945,2945,2945,2945,0
20241024,190600,697624380,2945,2945,2945,2945,0
20241024,190500,697624380,2945,2945,2945,2945,0
20241024,190400,697624380,2945,2945,2945,2945,0
20241024,190300,697624380,2945,2945,2945,2945,0
20241024,190200,697624380,2945,2945,2945,2945,0
20241024,190100,697624380,2945,2945,2945,2945,0
20241024,190000,697624380,2945,2945,2945,2945,9426
20241024,185900,697624380,2945,2945,2945,2945,0
20241024,185800,697624380,2945,2945,2945,2945,0
20241024,185700,697624380,2945,2945,2945,2945,0
20241024,185600,697624380,2945,2945,2945,2945,0
20241024,185500,697624380,2945,2945,2945,2945,0
20241024,185400,697624380,2945,2945,2945,2945,0
20241024,185300,697624380,2945,2945,2945,2945,0
20241024,185200,697624380,2945,2945,2945,2945,0
20241024,185100,697624380,2945,2945,2945,2945,0
20241024,185000,697624380,2945,2945,2945,2945,0
20241024,184900,697624380,2945,2945,2945,2945,0
20241024,184800,697624380,2945,2945,2945,2945,0
20241024,184700,697624380,2945,2945,2945,2945,0
20241024,184600,697624380,2945,2945,2945,2945,0
20241024,184500,697624380,2945,2945,2945,2945,0
20241024,184400,697624380,2945,2945,2945,2945,0
20241024,184300,697624380,2945,2945,2945,2945,0
20241024,184200,697624380,2945,2945,2945,2945,0
20241024,184100,697624380,2945,2945,2945,2945,0
20241024,184000,697624380,2945,2945,2945,2945,0
20241024,183900,697624380,2945,2945,2945,2945,0
20241024,183800,697624380,2945,2945,2945,2945,0
20241024,183700,697624380,2945,2945,2945,2945,0
20241024,183600,697624380,2945,2945,2945,2945,0
20241024,183500,697624380,2945,2945,2945,2945,0
20241024,183400,697624380,2945,2945,2945,2945,0
20241024,183300,697624380,2945,2945,2945,2945,0
20241024,183200,697624380,2945,2945,2945,2945,0
20241024,183100,697624380,2945,2945,2945,2945,0
20241024,183000,697624380,2945,2945,2945,2945,9426
20241024,182900,697624380,2945,2945,2945,2945,0
20241024,182800,697624380,2945,2945,2945,2945,0
20241024,182700,697624380,2945,2945,2945,2945,0
20241024,182600,697624380,2945,2945,2945,2945,0
20241024,182500,697624380,2945,2945,2945,2945,0
20241024,182400,697624380,2945,2945,2945,2945,0
20241024,182300,697624380,2945,2945,2945,2945,0
20241024,182200,697624380,2945,2945,2945,2945,0
20241024,182100,697624380,2945,2945,2945,2945,0
20241024,182000,697624380,2945,2945,2945,2945,0
20241024,181900,697624380,2945,2945,2945,2945,0
20241024,181800,697624380,2945,2945,2945,2945,0
20241024,181700,697624380,2945,2945,2945,2945,0
20241024,181600,697624380,2945,2945,2945,2945,0
20241024,181500,697624380,2945,2945,2945,2945,0
20241024,181400,697624380,2945,2945,2945,2945,0
20241024,181300,697624380,2945,2945,2945,2945,0
20241024,181200,697624380,2945,2945,2945,2945,0
20241024,181100,697624380,2945,2945,2945,2945,0
20241024,181000,697624380,2945,2945,2945,2945,0
20241024,180900,697624380,2945,2945,2945,2945,0
20241024,180800,697624380,2945,2945,2945,2945,0
20241024,180700,697624380,2945,2945,2945,2945,0
20241024,180600,697624380,2945,2945,2945,2945,0
20241024,180500,697624380,2945,2945,2945,2945,0
20241024,180400,697624380,2945,2945,2945,2945,0
20241024,180300,697624380,2945,2945,2945,2945,0
20241024,180200,697624380,2945,2945,2945,2945,0
20241024,180100,697624380,2945,2945,2945,2945,0
20241024,180000,697624380,2945,2945,2945,2945,9426
20241024,175900,697624380,2945,2945,2945,2945,0
20241024,175800,697624380,2945,2945,2945,2945,0
20241024,175700,697624380,2945,2945,2945,2945,0
20241024,175600,697624380,2945,2945,2945,2945,0
20241024,175500,697624380,2945,2945,2945,2945,0
20241024,175400,697624380,2945,2945,2945,2945,0
20241024,175300,697624380,2945,2945,2945,2945,0
20241024,175200,697624380,2945,2945,2945,2945,0
20241024,175100,697624380,2945,2945,2945,2945,0
20241024,175000,697624380,2945,2945,2945,2945,0
20241024,174900,697624380,2945,2945,2945,2945,0
20241024,174800,697624380,2945,2945,2945,2945,0
20241024,174700,697624380,2945,2945,2945,2945,0
20241024,174600,697624380,2945,2945,2945,2945,0
20241024,174500,697624380,2945,2945,2945,2945,0
20241024,174400,697624380,2945,2945,2945,2945,0
20241024,174300,697624380,2945,2945,2945,2945,0
20241024,174200,697624380,2945,2945,2945,2945,0
20241024,174100,697624380,2945,2945,2945,2945,0
20241024,174000,697624380,2945,2945,2945,2945,0
20241024,173900,697624380,2945,2945,2945,2945,0
20241024,173800,697624380,2945,2945,2945,2945,0
20241024,173700,697624380,2945,2945,2945,2945,0
20241024,173600,697624380,2945,2945,2945,2945,0
20241024,173500,697624380,2945,2945,2945,2945,0
20241024,173400,697624380,2945,2945,2945,2945,0
20241024,173300,697624380,2945,2945,2945,2945,0
20241024,173200,697624380,2945,2945,2945,2945,0
20241024,173100,697624380,2945,2945,2945,2945,0
20241024,173000,697624380,2945,2945,2945,2945,9426
20241024,172900,697624380,2945,2945,2945,2945,0
20241024,172800,697624380,2945,2945,2945,2945,0
20241024,172700,697624380,2945,2945,2945,2945,0
20241024,172600,697624380,2945,2945,2945,2945,0
20241024,172500,697624380,2945,2945,2945,2945,0
20241024,172400,697624380,2945,2945,2945,2945,0
20241024,172300,697624380,2945,2945,2945,2945,0
20241024,172200,697624380,2945,2945,2945,2945,0
20241024,172100,697624380,2945,2945,2945,2945,0
20241024,172000,697624380,2945,2945,2945,2945,0
20241024,171900,697624380,2945,2945,2945,2945,0
20241024,171800,697624380,2945,2945,2945,2945,0
20241024,171700,697624380,2945,2945,2945,2945,0
20241024,171600,697624380,2945,2945,2945,2945,0
20241024,171500,697624380,2945,2945,2945,2945,0
20241024,171400,697624380,2945,2945,2945,2945,0
20241024,171300,697624380,2945,2945,2945,2945,0
20241024,171200,697624380,2945,2945,2945,2945,0
20241024,171100,697624380,2945,2945,2945,2945,0
20241024,171000,697624380,2945,2945,2945,2945,0
20241024,170900,697624380,2945,2945,2945,2945,0
20241024,170800,697624380,2945,2945,2945,2945,0
20241024,170700,697624380,2945,2945,2945,2945,0
20241024,170600,697624380,2945,2945,2945,2945,0
20241024,170500,697624380,2945,2945,2945,2945,0
20241024,170400,697624380,2945,2945,2945,2945,0
20241024,170300,697624380,2945,2945,2945,2945,0
20241024,170200,697624380,2945,2945,2945,2945,0
20241024,170100,697624380,2945,2945,2945,2945,0
20241024,170000,697624380,2945,2945,2945,2945,9426
20241024,165900,697624380,2945,2945,2945,2945,0
20241024,165800,697624380,2945,2945,2945,2945,0
20241024,165700,697624380,2945,2945,2945,2945,0
20241024,165600,697624380,2945,2945,2945,2945,0
20241024,165500,697624380,2945,2945,2945,2945,0
20241024,165400,697624380,2945,2945,2945,2945,0
20241024,165300,697624380,2945,2945,2945,2945,0
20241024,165200,697624380,2945,2945,2945,2945,0
20241024,165100,697624380,2945,2945,2945,2945,0
20241024,165000,697624380,2945,2945,2945,2945,0
20241024,164900,697624380,2945,2945,2945,2945,0
20241024,164800,697624380,2945,2945,2945,2945,0
20241024,164700,697624380,2945,2945,2945,2945,0
20241024,164600,697624380,2945,2945,2945,2945,0
20241024,164500,697624380,2945,2945,2945,2945,0
20241024,164400,697624380,2945,2945,2945,2945,0
20241024,164300,697624380,2945,2945,2945,2945,0
20241024,164200,697624380,2945,2945,2945,2945,0
20241024,164100,697624380,2945,2945,2945,2945,0
20241024,164000,697624380,2945,2945,2945,2945,0
20241024,163900,697624380,2945,2945,2945,2945,0
20241024,163800,697624380,2945,2945,2945,2945,0
20241024,163700,697624380,2945,2945,2945,2945,0
20241024,163600,697624380,2945,2945,2945,2945,0
20241024,163500,697624380,2945,2945,2945,2945,0
20241024,163400,697624380,2945,2945,2945,2945,0
20241024,163300,697624380,2945,2945,2945,2945,0
20241024,163200,697624380,2945,2945,2945,2945,0
20241024,163100,697624380,2945,2945,2945,2945,0
20241024,163000,697624380,2945,2945,2945,2945,9426
20241024,162900,697624380,2945,2945,2945,2945,0
20241024,162800,697624380,2945,2945,2945,2945,0
20241024,162700,697624380,2945,2945,2945,2945,0
20241024,162600,697624380,2945,2945,2945,2945,0
20241024,162500,697624380,2945,2945,2945,2945,0
20241024,162400,697624380,2945,2945,2945,2945,0
20241024,162300,697624380,2945,2945,2945,2945,0
20241024,162200,697624380,2945,2945,2945,2945,0
20241024,162100,697624380,2945,2945,2945,2945,0
20241024,162000,697624380,2945,2945,2945,2945,0
20241024,161900,697624380,2945,2945,2945,2945,0
20241024,161800,697624380,2945,2945,2945,2945,0
20241024,161700,697624380,2945,2945,2945,2945,0
20241024,161600,697624380,2945,2945,2945,2945,0
20241024,161500,697624380,2945,2945,2945,2945,0
20241024,161400,697624380,2945,2945,2945,2945,0
20241024,161300,697624380,2945,2945,2945,2945,0
20241024,161200,697624380,2945,2945,2945,2945,0
20241024,161100,697624380,2945,2945,2945,2945,0
20241024,161000,697624380,2945,2945,2945,2945,0
20241024,160900,697624380,2945,2945,2945,2945,0
20241024,160800,697624380,2945,2945,2945,2945,0
20241024,160700,697624380,2945,2945,2945,2945,0
20241024,160600,697624380,2945,2945,2945,2945,0
20241024,160500,697624380,2945,2945,2945,2945,0
20241024,160400,697624380,2945,2945,2945,2945,0
20241024,160300,697624380,2945,2945,2945,2945,0
20241024,160200,697624380,2945,2945,2945,2945,0
20241024,160100,697624380,2945,2945,2945,2945,0
20241024,160000,697624380,2945,2945,2945,2945,9426
20241024,155900,697624380,2945,2945,2945,2945,0
20241024,155800,697624380,2945,2945,2945,2945,0
20241024,155700,697624380,2945,2945,2945,2945,0
20241024,155600,697624380,2945,2945,2945,2945,0
20241024,155500,697624380,2945,2945,2945,2945,0
20241024,155400,697624380,2945,2945,2945,2945,0
20241024,155300,697624380,2945,2945,2945,2945,0
20241024,155200,697624380,2945,2945,2945,2945,0
20241024,155100,697624380,2945,2945,2945,2945,0
20241024,155000,697624380,2945,2945,2945,2945,0
20241024,154900,697624380,2945,2945,2945,2945,0
20241024,154800,697624380,2945,2945,2945,2945,0
20241024,154700,697624380,2945,2945,2945,2945,0
20241024,154600,697624380,2945,2945,2945,2945,0
20241024,154500,697624380,2945,2945,2945,2945,0
20241024,154400,697624380,2945,2945,2945,2945,0
20241024,154300,697624380,2945,2945,2945,2945,0
20241024,154200,697624380,2945,2945,2945,2945,0
20241024,154100,697624380,2945,2945,2945,2945,0
20241024,154000,697624380,2945,2945,2945,2945,0
20241024,153900,697624380,2945,2945,2945,2945,0
20241024,153800,697624380,2945,2945,2945,2945,0
20241024,153700,697624380,2945,2945,2945,2945,0
20241024,153600,697624380,2945,2945,2945,2945,0
20241024,153500,697624380,2945,2945,2945,2945,0
20241024,153400,697624380,2945,2945,2945,2945,0
20241024,153300,697624380,2945,2945,2945,2945,0
20241024,153200,697624380,2945,2945,2945,2945,0
20241024,153100,697624380,2945,2945,2945,2945,0
20241024,153000,697624380,2945,2945,2945,2945,18852
20241024,152900,669864810,2945,2945,2945,2945,0
20241024,152800,669864810,2945,2945,2945,2945,0
20241024,152700,669864810,2945,2945,2945,2945,0
20241024,152600,669864810,2945,2945,2945,2945,0
20241024,152500,669864810,2945,2945,2945,2945,0
20241024,152400,669864810,2945,2945,2945,2945,0
20241024,152300,669864810,2945,2945,2945,2945,0
20241024,152200,669864810,2945,2945,2945,2945,0
20241024,152100,669864810,2945,2945,2945,2945,0
20241024,152000,669864810,2945,2945,2945,2945,0
20241024,151900,669864810,2945,2945,2945,2940,1800
20241024,151800,664570360,2945,2940,2945,2940,11
20241024,151700,664538015,2935,2945,2945,2935,2604
20241024,151600,656882840,2945,2945,2950,2940,1327
20241024,151500,652974950,2950,2950,2950,2950,2
20241024,151400,652969050,2950,2950,2950,2945,102
20241024,151300,652668645,2950,2945,2950,2945,1072
20241024,151200,649511600,2950,2950,2950,2950,1
20241024,151100,649508650,2945,2945,2945,2945,51
20241024,151000,649358455,2950,2950,2950,2945,57
20241024,150900,649190555,2955,2955,2955,2955,1
20241024,150800,649187600,2940,2950,2955,2940,3570
20241024,150700,638688555,2950,2950,2950,2950,1
20241024,150600,638685605,2940,2945,2950,2940,454
20241024,150500,637350825,2950,2950,2950,2950,1
20241024,150400,637347875,2955,2955,2955,2955,0
20241024,150300,637347875,2955,2945,2955,2940,34
20241024,150200,637247760,2945,2945,2945,2945,552
20241024,150100,635622120,2945,2945,2945,2945,1
20241024,150000,635619175,2945,2940,2945,2940,47
20241024,145900,635480985,2945,2945,2945,2945,36
20241024,145800,635374965,2945,2945,2945,2940,47
20241024,145700,635236700,2955,2945,2955,2945,57
20241024,145600,635068690,2950,2950,2950,2950,0
20241024,145500,635068690,2950,2940,2950,2940,533
20241024,145400,633499145,2945,2935,2945,2935,1768
20241024,145300,628301535,2940,2935,2940,2935,387
20241024,145200,627164105,2940,2935,2940,2935,34
20241024,145100,627064300,2940,2935,2940,2935,49
20241024,145000,626920390,2940,2935,2940,2935,523
20241024,144900,625385375,2940,2935,2940,2935,519
20241024,144800,623862095,2940,2935,2940,2935,332
20241024,144700,622887665,2940,2935,2940,2935,92
20241024,144600,622617640,2940,2935,2940,2935,5753
20241024,144500,605732570,2940,2935,2940,2935,598
20241024,144400,603976660,2940,2940,2940,2935,523
20241024,144300,602441640,2940,2935,2940,2935,31
20241024,144200,602350650,2940,2935,2940,2935,42
20241024,144100,602227320,2940,2940,2940,2940,52
20241024,144000,602074440,2940,2935,2940,2935,31
20241024,143900,601983450,2940,2935,2940,2935,293
20241024,143800,601122180,2940,2940,2940,2940,16
20241024,143700,601075140,2935,2935,2935,2935,647
20241024,143600,599176195,2940,2935,2940,2935,31
20241024,143500,599085205,2940,2940,2940,2940,104
20241024,143400,598779445,2945,2940,2945,2940,259
20241024,143300,598017965,2940,2940,2940,2935,32
20241024,143200,597923985,2945,2940,2945,2935,446
20241024,143100,596614615,2945,2940,2945,2940,30
20241024,143000,596526410,2945,2940,2945,2940,31
20241024,142900,596435265,2945,2945,2945,2945,1
20241024,142800,596432320,2940,2940,2945,2940,210
20241024,142700,595814915,2945,2940,2945,2940,109
20241024,142600,595494445,2945,2945,2945,2945,0
20241024,142500,595494445,2945,2945,2945,2940,33
20241024,142400,595397410,2950,2940,2950,2940,97
20241024,142300,595112070,2950,2950,2950,2950,0
20241024,142200,595112070,2950,2945,2950,2945,11
20241024,142100,595079670,2945,2950,2950,2945,23
20241024,142000,595011925,2955,2955,2955,2955,0
20241024,141900,595011925,2955,2940,2955,2940,760
20241024,141800,592776275,2940,2940,2940,2940,85
20241024,141700,592526375,2945,2945,2945,2945,11
20241024,141600,592493980,2940,2940,2940,2940,30
20241024,141500,592405780,2945,2940,2945,2940,39
20241024,141400,592291075,2945,2945,2945,2945,20
20241024,141300,592232175,2945,2940,2945,2940,231
20241024,141200,591553030,2945,2940,2945,2940,31
20241024,141100,591461885,2945,2945,2945,2945,0
20241024,141000,591461885,2945,2945,2945,2940,41
20241024,140900,591341325,2945,2945,2950,2945,93
20241024,140800,591067430,2955,2955,2955,2955,0
20241024,140700,591067430,2955,2945,2955,2945,447
20241024,140600,589750990,2945,2940,2945,2940,41
20241024,140500,589630420,2950,2945,2950,2945,1837
20241024,140400,584216275,2945,2940,2945,2940,35
20241024,140300,584113370,2940,2940,2940,2940,30
20241024,140200,584025170,2945,2940,2945,2940,2542
20241024,140100,576551685,2945,2940,2945,2940,82
20241024,140000,576310590,2940,2945,2945,2940,25
20241024,135900,576237055,2945,2945,2945,2945,26
20241024,135800,576160485,2955,2945,2955,2945,246
20241024,135700,575436005,2955,2955,2955,2955,1
20241024,135600,575433050,2955,2955,2955,2955,0
20241024,135500,575433050,2955,2950,2955,2950,121
20241024,135400,575075645,2955,2955,2955,2955,0
20241024,135300,575075645,2955,2945,2960,2945,768
20241024,135200,572813860,2945,2945,2945,2945,22
20241024,135100,572749070,2950,2940,2950,2940,44
20241024,135000,572619635,2945,2945,2945,2945,226
20241024,134900,571954065,2950,2945,2950,2945,51
20241024,134800,571803865,2950,2945,2950,2940,480
20241024,134700,570392405,2945,2945,2950,2945,316
20241024,134600,569461280,2950,2945,2950,2945,191
20241024,134500,568898775,2950,2945,2950,2945,31
20241024,134400,568807475,2950,2945,2950,2945,51
20241024,134300,568657275,2945,2945,2945,2945,2
20241024,134200,568651385,2950,2945,2950,2945,56
20241024,134100,568486460,2950,2945,2950,2945,193
20241024,134000,567918065,2945,2945,2945,2940,257
20241024,133900,567161975,2945,2940,2945,2940,3547
20241024,133800,556733785,2945,2945,2945,2945,1
20241024,133700,556730840,2940,2940,2950,2940,619
20241024,133600,554910965,2940,2945,2950,2940,7985
20241024,133500,531405625,2955,2945,2955,2945,9
20241024,133400,531379085,2945,2955,2955,2945,452
20241024,133300,530046980,2950,2950,2955,2945,1646
20241024,133200,525191280,2955,2950,2955,2950,297
20241024,133100,524315120,2950,2955,2955,2950,286
20241024,133000,523470775,2955,2955,2960,2955,1331
20241024,132900,519537665,2960,2960,2960,2960,0
20241024,132800,519537665,2960,2960,2960,2955,34
20241024,132700,519437175,2960,2955,2960,2955,81
20241024,132600,519197565,2960,2955,2960,2955,107
20241024,132500,518881370,2955,2965,2965,2955,107
20241024,132400,518564770,2960,2960,2960,2960,30
20241024,132300,518475970,2965,2955,2965,2955,52
20241024,132200,518322070,2955,2955,2955,2955,30
20241024,132100,518233420,2960,2955,2960,2955,31
20241024,132000,518141810,2960,2955,2960,2955,47
20241024,131900,518002920,2960,2955,2960,2955,52
20241024,131800,517849255,2960,2955,2960,2950,1171
20241024,131700,514393640,2955,2955,2955,2955,275
20241024,131600,513581015,2955,2950,2955,2950,31
20241024,131500,513489560,2955,2950,2955,2950,31
20241024,131400,513398105,2955,2950,2955,2950,4
20241024,131300,513386300,2950,2955,2955,2950,31
20241024,131200,513294845,2950,2950,2955,2950,349
20241024,131100,512265290,2955,2960,2960,2955,514
20241024,131000,510746415,2960,2960,2960,2955,64
20241024,130900,510557155,2955,2955,2955,2955,30
20241024,130800,510468505,2960,2955,2960,2955,399
20241024,130700,509289455,2955,2960,2960,2950,133
20241024,130600,508896585,2950,2960,2960,2950,3580
20241024,130500,498329310,2960,2960,2960,2960,100
20241024,130400,498033310,2960,2960,2960,2960,1
20241024,130300,498030350,2955,2955,2955,2955,30
20241024,130200,497941700,2960,2955,2960,2955,56
20241024,130100,497775965,2955,2955,2960,2955,440
20241024,130000,496475740,2955,2960,2960,2955,457
20241024,125900,495125300,2955,2955,2955,2955,0
20241024,125800,495125300,2955,2955,2955,2955,30
20241024,125700,495036650,2955,2960,2960,2955,31
20241024,125600,494945040,2955,2955,2955,2955,0
20241024,125500,494945040,2955,2955,2955,2955,1881
20241024,125400,489386685,2965,2965,2965,2960,58
20241024,125300,489214970,2965,2960,2965,2960,12
20241024,125200,489179435,2960,2960,2960,2955,47
20241024,125100,489040465,2960,2960,2965,2955,3063
20241024,125000,479976270,2965,2960,2965,2960,31
20241024,124900,479884505,2965,2965,2965,2965,100
20241024,124800,479588005,2965,2965,2965,2965,0
20241024,124700,479588005,2965,2960,2965,2960,86
20241024,124600,479333190,2965,2965,2965,2965,50
20241024,124500,479184940,2965,2965,2970,2965,34
20241024,124400,479084125,2965,2965,2965,2965,22
20241024,124300,479018895,2970,2965,2970,2960,984
20241024,124200,476103700,2970,2975,2975,2970,3
20241024,124100,476094780,2970,2965,2970,2965,79
20241024,124000,475860300,2970,2970,2970,2970,8
20241024,123900,475836540,2970,2970,2970,2970,1
20241024,123800,475833570,2975,2970,2975,2965,187
20241024,123700,475278695,2970,2970,2970,2970,1134
20241024,123600,471910715,2970,2970,2975,2970,362
20241024,123500,470835520,2975,2970,2975,2970,101
20241024,123400,470535545,2980,2975,2980,2975,104
20241024,123300,470226135,2960,2965,2965,2960,1000
20241024,123200,467263155,2965,2980,2980,2965,50
20241024,123100,467114890,2965,2980,2980,2965,169
20241024,123000,466613505,2980,2970,2980,2965,1665
20241024,122900,461676475,2970,2970,2970,2970,0
20241024,122800,461676475,2970,2970,2970,2970,0
20241024,122700,461676475,2970,2970,2970,2970,0
20241024,122600,461676475,2970,2970,2970,2970,0
20241024,122500,461676475,2970,2970,2970,2970,1
20241024,122400,461673505,2970,2970,2970,2970,230
20241024,122300,460990405,2970,2970,2970,2970,1
20241024,122200,460987435,2980,2980,2980,2980,10
20241024,122100,460957635,2970,2970,2970,2970,40
20241024,122000,460838835,2980,2980,2980,2980,12
20241024,121900,460803075,2980,2980,2980,2980,0
20241024,121800,460803075,2980,2970,2980,2970,47
20241024,121700,460663315,2980,2980,2980,2980,1
20241024,121600,460660335,2970,2970,2970,2970,55
20241024,121500,460496985,2985,2985,2985,2985,0
20241024,121400,460496985,2985,2985,2985,2985,0
20241024,121300,460496985,2985,2985,2985,2985,1
20241024,121200,460494000,2985,2985,2985,2985,0
20241024,121100,460494000,2985,2985,2985,2985,0
20241024,121000,460494000,2985,2985,2985,2970,1282
20241024,120900,456686345,2975,2975,2975,2975,106
20241024,120800,456370995,2975,2975,2975,2975,0
20241024,120700,456370995,2975,2985,2985,2975,10
20241024,120600,456341235,2975,2980,2980,2975,24
20241024,120500,456269755,2980,2980,2980,2980,0
20241024,120400,456269755,2980,2980,2980,2980,0
20241024,120300,456269755,2980,2980,2980,2980,14
20241024,120200,456228035,2980,2980,2980,2980,46
20241024,120100,456090955,2985,2985,2985,2985,0
20241024,120000,456090955,2985,2980,2985,2980,3600
20241024,115900,445362950,2980,2980,2980,2980,1625
20241024,115800,440520450,2980,2980,2980,2980,0
20241024,115700,440520450,2980,2980,2980,2980,22
20241024,115600,440454890,2980,2975,2980,2975,5645
20241024,115500,423657790,2975,2970,2975,2970,2
20241024,115400,423651845,2970,2970,2970,2970,0
20241024,115300,423651845,2970,2970,2970,2970,4
20241024,115200,423639965,2980,2980,2980,2980,0
20241024,115100,423639965,2980,2980,2980,2980,0
20241024,115000,423639965,2980,2970,2980,2970,8393
20241024,114900,398712745,2975,2975,2975,2975,67
20241024,114800,398513420,2980,2980,2980,2980,1
20241024,114700,398510440,2970,2970,2970,2970,1
20241024,114600,398507470,2980,2980,2980,2980,0
20241024,114500,398507470,2980,2970,2980,2970,101
20241024,114400,398207490,2980,2970,2980,2970,51
20241024,114300,398056010,2980,2980,2980,2980,0
20241024,114200,398056010,2980,2980,2980,2980,21
20241024,114100,397993430,2980,2980,2980,2980,6
20241024,114000,397975550,2975,2980,2980,2975,66
20241024,113900,397779035,2980,2980,2980,2980,33
20241024,113800,397680695,2980,2970,2980,2970,501
20241024,113700,396192715,2970,2975,2975,2970,40
20241024,113600,396073910,2980,2975,2980,2975,98
20241024,113500,395782355,2970,2970,2970,2970,3
20241024,113400,395773445,2970,2975,2975,2970,17
20241024,113300,395722945,2975,2980,2980,2975,13
20241024,113200,395684210,2980,2980,2980,2980,0
20241024,113100,395684210,2980,2980,2980,2980,0
20241024,113000,395684210,2980,2980,2980,2980,0
20241024,112900,395684210,2980,2980,2980,2980,22
20241024,112800,395618650,2980,2980,2980,2980,0
20241024,112700,395618650,2980,2980,2980,2980,0
20241024,112600,395618650,2980,2965,2980,2965,101
20241024,112500,395319170,2965,2965,2965,2965,50
20241024,112400,395170920,2965,2965,2965,2965,1
20241024,112300,395167955,2980,2980,2980,2980,0
20241024,112200,395167955,2980,2980,2980,2980,0
20241024,112100,395167955,2980,2980,2980,2980,0
20241024,112000,395167955,2980,2965,2980,2965,277
20241024,111900,394346620,2965,2965,2965,2965,18
20241024,111800,394293250,2980,2980,2980,2980,0
20241024,111700,394293250,2980,2980,2980,2980,0
20241024,111600,394293250,2980,2965,2980,2965,2
20241024,111500,394287305,2980,2975,2980,2965,51
20241024,111400,394136065,2965,2965,2965,2965,110
20241024,111300,393809915,2965,2970,2970,2965,1010
20241024,111200,390812755,2980,2980,2980,2980,0
20241024,111100,390812755,2980,2980,2980,2980,1
20241024,111000,390809775,2965,2975,2975,2965,2212
20241024,110900,384241925,2975,2980,2980,2975,23
20241024,110800,384173490,2980,2980,2980,2980,135
20241024,110700,383771190,2980,2980,2980,2980,0
20241024,110600,383771190,2980,2980,2980,2980,1
20241024,110500,383768210,2980,2980,2980,2980,0
20241024,110400,383768210,2980,2980,2980,2980,0
20241024,110300,383768210,2980,2980,2980,2980,100
20241024,110200,383470210,2980,2970,2980,2970,77
20241024,110100,383241290,2980,2980,2980,2980,204
20241024,110000,382633370,2980,2980,2980,2980,269
20241024,105900,381831750,2975,2975,2975,2975,90
20241024,105800,381564000,2980,2980,2980,2980,50
20241024,105700,381415000,2970,2975,2975,2970,147
20241024,105600,380977910,2970,2970,2980,2970,182
20241024,105500,380437360,2980,2980,2980,2980,0
20241024,105400,380437360,2980,2980,2980,2980,17
20241024,105300,380386700,2980,2970,2980,2970,4
20241024,105200,380374800,2980,2980,2980,2980,0
20241024,105100,380374800,2980,2980,2980,2980,0
20241024,105000,380374800,2980,2980,2980,2975,903
20241024,104900,377683865,2985,2985,2985,2985,1
20241024,104800,377680880,2990,2990,2990,2990,0
20241024,104700,377680880,2990,2990,2990,2990,0
20241024,104600,377680880,2990,2980,2990,2980,407
20241024,104500,376466045,2980,2975,2980,2975,24
20241024,104400,376394640,2985,2985,2985,2985,0
20241024,104300,376394640,2985,2985,2985,2980,143
20241024,104200,375967865,2985,2980,2985,2975,56
20241024,104100,375801030,2985,2985,2985,2985,0
20241024,104000,375801030,2985,2985,2985,2980,403
20241024,103900,374600075,2985,2985,2985,2980,27
20241024,103800,374519500,2980,2980,2980,2980,30
20241024,103700,374430100,2985,2985,2985,2985,0
20241024,103600,374430100,2985,2985,2985,2985,0
20241024,103500,374430100,2985,2985,2985,2980,12
20241024,103400,374394285,2985,2980,2985,2965,75
20241024,103300,374171695,2985,2985,2985,2985,1
20241024,103200,374168710,2970,2980,2985,2970,52
20241024,103100,374014215,2985,2985,2985,2985,0
20241024,103000,374014215,2985,2985,2985,2965,1238
20241024,102900,370332525,2985,2985,2985,2985,1
20241024,102800,370329540,2980,2980,2980,2980,3364
20241024,102700,360304820,2980,2980,2980,2980,0
20241024,102600,360304820,2980,2975,2980,2965,37
20241024,102500,360195010,2980,2970,2980,2970,15
20241024,102400,360150390,2980,2980,2980,2980,0
20241024,102300,360150390,2980,2980,2980,2975,4
20241024,102200,360138475,2970,2975,2980,2970,561
20241024,102100,358472045,2980,2980,2980,2980,50
20241024,102000,358323045,2985,2985,2985,2985,0
20241024,101900,358323045,2985,2980,2985,2980,11
20241024,101800,358290260,2980,2975,2980,2970,92
20241024,101700,358016605,2975,2975,2980,2975,127
20241024,101600,357638775,2980,2975,2980,2975,71
20241024,101500,357427545,2980,2980,2980,2980,1
20241024,101400,357424565,2980,2980,2980,2980,0
20241024,101300,357424565,2980,2980,2980,2980,0
20241024,101200,357424565,2980,2975,2980,2975,5
20241024,101100,357409675,2980,2975,2985,2975,10
20241024,101000,357379895,2985,2975,2985,2975,7
20241024,100900,357359060,2985,2985,2985,2985,6
20241024,100800,357341150,2985,2985,2985,2960,1427
20241024,100700,353110430,2985,2975,2985,2975,11
20241024,100600,353077695,2985,2985,2990,2985,202
20241024,100500,352474720,2990,2990,2990,2980,375
20241024,100400,351356200,2990,2985,2990,2970,959
20241024,100300,348496860,2975,2990,2990,2975,202
20241024,100200,347895895,2990,2980,2990,2980,2
20241024,100100,347889925,2990,2995,2995,2970,2191
20241024,100000,341362840,2985,2990,2995,2985,1447
20241024,095900,337036300,2990,2980,2990,2980,187
20241024,095800,336479030,2985,2995,2995,2985,438
20241024,095700,335171380,2990,2995,2995,2990,344
20241024,095600,334142805,2990,2990,2990,2990,264
20241024,095500,333353445,2990,2990,2990,2990,10
20241024,095400,333323545,2990,2990,2990,2990,0
20241024,095300,333323545,2990,2985,2990,2985,7
20241024,095200,333302645,2985,2985,2990,2985,224
20241024,095100,332633990,2990,2985,2990,2985,2481
20241024,095000,325228105,2990,2985,2990,2985,50
20241024,094900,325078850,2990,2990,2990,2990,108
20241024,094800,324755930,2990,2985,2990,2985,104
20241024,094700,324445480,2985,2985,2985,2985,21
20241024,094600,324382795,2975,2980,2980,2975,147
20241024,094500,323944825,2985,2985,2985,2985,300
20241024,094400,323049325,2985,2980,2985,2980,2
20241024,094300,323043360,2975,2965,2975,2965,174
20241024,094200,322526685,2965,2965,2970,2960,44
20241024,094100,322396080,2970,2960,2970,2960,12
20241024,094000,322360550,2960,2960,2960,2960,167
20241024,093900,321866230,2960,2960,2960,2950,7
20241024,093800,321845555,2950,2955,2960,2945,347
20241024,093700,320822200,2960,2960,2960,2960,101
20241024,093600,320523240,2950,2950,2950,2935,3721
20241024,093500,309593290,2950,2950,2950,2950,601
20241024,093400,307820340,2955,2955,2955,2955,1389
20241024,093300,303715845,2960,2960,2965,2955,147
20241024,093200,303280765,2965,2965,2965,2965,0
20241024,093100,303280765,2965,2945,2965,2940,2080
20241024,093000,297157240,2945,2965,2965,2945,114
20241024,092900,296820265,2965,2965,2965,2965,50
20241024,092800,296672015,2965,2955,2965,2955,198
20241024,092700,296086905,2970,2955,2970,2955,318
20241024,092600,295147030,2970,2955,2970,2955,477
20241024,092500,293737455,2940,2955,2955,2935,1968
20241024,092400,287960690,2935,2965,2970,2935,2352
20241024,092300,281036580,2965,2970,2970,2950,1686
20241024,092200,276060845,2980,2980,2980,2970,389
20241024,092100,274904785,2980,2980,2980,2970,107
20241024,092000,274585935,2980,2950,2980,2950,1428
20241024,091900,270347065,2950,2955,2955,2950,2443
20241024,091800,263134705,2960,2975,2975,2960,7272
20241024,091700,241571010,2970,2995,2995,2970,6454
20241024,091600,222360765,3010,3030,3030,2995,6291
20241024,091500,203375365,3050,3000,3050,2995,12853
20241024,091400,164596885,3000,3005,3005,3000,1627
20241024,091300,159715430,3005,2995,3010,2995,548
20241024,091200,158068090,2980,2995,3010,2980,159
20241024,091100,157593395,2980,2980,2980,2980,3
20241024,091000,157584455,2975,2995,2995,2975,355
20241024,090900,156526240,2990,2990,3010,2980,4952
20241024,090800,141715970,3010,3010,3020,2985,1486
20241024,090700,137249605,3010,2980,3010,2980,2098
20241024,090600,130981000,2980,2980,2980,2975,1263
20241024,090500,127222285,2980,2980,2980,2980,207
20241024,090400,126605425,2980,2985,2985,2965,2813
20241024,090300,118237595,2990,2995,2995,2985,1886
20241024,090200,112599050,3000,3015,3020,3000,1282
20241024,090100,108741085,3015,2980,3015,2975,22566
20241024,090000,41345345,2975,3000,3010,2975,12558