KissMeData/396690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215500,290179985,2885,2885,2885,2885,686
20241007,215400,290179985,2885,2885,2885,2885,0
20241007,215300,290179985,2885,2885,2885,2885,0
20241007,215200,290179985,2885,2885,2885,2885,0
20241007,215100,290179985,2885,2885,2885,2885,0
20241007,215000,290179985,2885,2885,2885,2885,0
20241007,214900,290179985,2885,2885,2885,2885,0
20241007,214800,290179985,2885,2885,2885,2885,0
20241007,214700,290179985,2885,2885,2885,2885,0
20241007,214600,290179985,2885,2885,2885,2885,0
20241007,214500,290179985,2885,2885,2885,2885,0
20241007,214400,290179985,2885,2885,2885,2885,0
20241007,214300,290179985,2885,2885,2885,2885,0
20241007,214200,290179985,2885,2885,2885,2885,0
20241007,214100,290179985,2885,2885,2885,2885,0
20241007,214000,290179985,2885,2885,2885,2885,0
20241007,213900,290179985,2885,2885,2885,2885,0
20241007,213800,290179985,2885,2885,2885,2885,0
20241007,213700,290179985,2885,2885,2885,2885,0
20241007,213600,290179985,2885,2885,2885,2885,0
20241007,213500,290179985,2885,2885,2885,2885,0
20241007,213400,290179985,2885,2885,2885,2885,0
20241007,213300,290179985,2885,2885,2885,2885,0
20241007,213200,290179985,2885,2885,2885,2885,0
20241007,213100,290179985,2885,2885,2885,2885,0
20241007,213000,290179985,2885,2885,2885,2885,0
20241007,212900,290179985,2885,2885,2885,2885,0
20241007,212800,290179985,2885,2885,2885,2885,0
20241007,212700,290179985,2885,2885,2885,2885,0
20241007,212600,290179985,2885,2885,2885,2885,0
20241007,212500,290179985,2885,2885,2885,2885,686
20241007,212400,290179985,2885,2885,2885,2885,0
20241007,212300,290179985,2885,2885,2885,2885,0
20241007,212200,290179985,2885,2885,2885,2885,0
20241007,212100,290179985,2885,2885,2885,2885,0
20241007,212000,290179985,2885,2885,2885,2885,0
20241007,211900,290179985,2885,2885,2885,2885,0
20241007,211800,290179985,2885,2885,2885,2885,0
20241007,211700,290179985,2885,2885,2885,2885,0
20241007,211600,290179985,2885,2885,2885,2885,0
20241007,211500,290179985,2885,2885,2885,2885,0
20241007,211400,290179985,2885,2885,2885,2885,0
20241007,211300,290179985,2885,2885,2885,2885,0
20241007,211200,290179985,2885,2885,2885,2885,0
20241007,211100,290179985,2885,2885,2885,2885,0
20241007,211000,290179985,2885,2885,2885,2885,0
20241007,210900,290179985,2885,2885,2885,2885,0
20241007,210800,290179985,2885,2885,2885,2885,0
20241007,210700,290179985,2885,2885,2885,2885,0
20241007,210600,290179985,2885,2885,2885,2885,0
20241007,210500,290179985,2885,2885,2885,2885,0
20241007,210400,290179985,2885,2885,2885,2885,0
20241007,210300,290179985,2885,2885,2885,2885,0
20241007,210200,290179985,2885,2885,2885,2885,0
20241007,210100,290179985,2885,2885,2885,2885,0
20241007,210000,290179985,2885,2885,2885,2885,0
20241007,205900,290179985,2885,2885,2885,2885,0
20241007,205800,290179985,2885,2885,2885,2885,0
20241007,205700,290179985,2885,2885,2885,2885,0
20241007,205600,290179985,2885,2885,2885,2885,0
20241007,205500,290179985,2885,2885,2885,2885,686
20241007,205400,290179985,2885,2885,2885,2885,0
20241007,205300,290179985,2885,2885,2885,2885,0
20241007,205200,290179985,2885,2885,2885,2885,0
20241007,205100,290179985,2885,2885,2885,2885,0
20241007,205000,290179985,2885,2885,2885,2885,0
20241007,204900,290179985,2885,2885,2885,2885,0
20241007,204800,290179985,2885,2885,2885,2885,0
20241007,204700,290179985,2885,2885,2885,2885,0
20241007,204600,290179985,2885,2885,2885,2885,0
20241007,204500,290179985,2885,2885,2885,2885,0
20241007,204400,290179985,2885,2885,2885,2885,0
20241007,204300,290179985,2885,2885,2885,2885,0
20241007,204200,290179985,2885,2885,2885,2885,0
20241007,204100,290179985,2885,2885,2885,2885,0
20241007,204000,290179985,2885,2885,2885,2885,0
20241007,203900,290179985,2885,2885,2885,2885,0
20241007,203800,290179985,2885,2885,2885,2885,0
20241007,203700,290179985,2885,2885,2885,2885,0
20241007,203600,290179985,2885,2885,2885,2885,0
20241007,203500,290179985,2885,2885,2885,2885,0
20241007,203400,290179985,2885,2885,2885,2885,0
20241007,203300,290179985,2885,2885,2885,2885,0
20241007,203200,290179985,2885,2885,2885,2885,0
20241007,203100,290179985,2885,2885,2885,2885,0
20241007,203000,290179985,2885,2885,2885,2885,0
20241007,202900,290179985,2885,2885,2885,2885,0
20241007,202800,290179985,2885,2885,2885,2885,0
20241007,202700,290179985,2885,2885,2885,2885,0
20241007,202600,290179985,2885,2885,2885,2885,0
20241007,202500,290179985,2885,2885,2885,2885,686
20241007,202400,290179985,2885,2885,2885,2885,0
20241007,202300,290179985,2885,2885,2885,2885,0
20241007,202200,290179985,2885,2885,2885,2885,0
20241007,202100,290179985,2885,2885,2885,2885,0
20241007,202000,290179985,2885,2885,2885,2885,0
20241007,201900,290179985,2885,2885,2885,2885,0
20241007,201800,290179985,2885,2885,2885,2885,0
20241007,201700,290179985,2885,2885,2885,2885,0
20241007,201600,290179985,2885,2885,2885,2885,0
20241007,201500,290179985,2885,2885,2885,2885,0
20241007,201400,290179985,2885,2885,2885,2885,0
20241007,201300,290179985,2885,2885,2885,2885,0
20241007,201200,290179985,2885,2885,2885,2885,0
20241007,201100,290179985,2885,2885,2885,2885,0
20241007,201000,290179985,2885,2885,2885,2885,0
20241007,200900,290179985,2885,2885,2885,2885,0
20241007,200800,290179985,2885,2885,2885,2885,0
20241007,200700,290179985,2885,2885,2885,2885,0
20241007,200600,290179985,2885,2885,2885,2885,0
20241007,200500,290179985,2885,2885,2885,2885,0
20241007,200400,290179985,2885,2885,2885,2885,0
20241007,200300,290179985,2885,2885,2885,2885,0
20241007,200200,290179985,2885,2885,2885,2885,0
20241007,200100,290179985,2885,2885,2885,2885,0
20241007,200000,290179985,2885,2885,2885,2885,0
20241007,195900,290179985,2885,2885,2885,2885,0
20241007,195800,290179985,2885,2885,2885,2885,0
20241007,195700,290179985,2885,2885,2885,2885,0
20241007,195600,290179985,2885,2885,2885,2885,0
20241007,195500,290179985,2885,2885,2885,2885,686
20241007,195400,290179985,2885,2885,2885,2885,0
20241007,195300,290179985,2885,2885,2885,2885,0
20241007,195200,290179985,2885,2885,2885,2885,0
20241007,195100,290179985,2885,2885,2885,2885,0
20241007,195000,290179985,2885,2885,2885,2885,0
20241007,194900,290179985,2885,2885,2885,2885,0
20241007,194800,290179985,2885,2885,2885,2885,0
20241007,194700,290179985,2885,2885,2885,2885,0
20241007,194600,290179985,2885,2885,2885,2885,0
20241007,194500,290179985,2885,2885,2885,2885,0
20241007,194400,290179985,2885,2885,2885,2885,0
20241007,194300,290179985,2885,2885,2885,2885,0
20241007,194200,290179985,2885,2885,2885,2885,0
20241007,194100,290179985,2885,2885,2885,2885,0
20241007,194000,290179985,2885,2885,2885,2885,0
20241007,193900,290179985,2885,2885,2885,2885,0
20241007,193800,290179985,2885,2885,2885,2885,0
20241007,193700,290179985,2885,2885,2885,2885,0
20241007,193600,290179985,2885,2885,2885,2885,0
20241007,193500,290179985,2885,2885,2885,2885,0
20241007,193400,290179985,2885,2885,2885,2885,0
20241007,193300,290179985,2885,2885,2885,2885,0
20241007,193200,290179985,2885,2885,2885,2885,0
20241007,193100,290179985,2885,2885,2885,2885,0
20241007,193000,290179985,2885,2885,2885,2885,0
20241007,192900,290179985,2885,2885,2885,2885,0
20241007,192800,290179985,2885,2885,2885,2885,0
20241007,192700,290179985,2885,2885,2885,2885,0
20241007,192600,290179985,2885,2885,2885,2885,0
20241007,192500,290179985,2885,2885,2885,2885,686
20241007,192400,290179985,2885,2885,2885,2885,0
20241007,192300,290179985,2885,2885,2885,2885,0
20241007,192200,290179985,2885,2885,2885,2885,0
20241007,192100,290179985,2885,2885,2885,2885,0
20241007,192000,290179985,2885,2885,2885,2885,0
20241007,191900,290179985,2885,2885,2885,2885,0
20241007,191800,290179985,2885,2885,2885,2885,0
20241007,191700,290179985,2885,2885,2885,2885,0
20241007,191600,290179985,2885,2885,2885,2885,0
20241007,191500,290179985,2885,2885,2885,2885,0
20241007,191400,290179985,2885,2885,2885,2885,0
20241007,191300,290179985,2885,2885,2885,2885,0
20241007,191200,290179985,2885,2885,2885,2885,0
20241007,191100,290179985,2885,2885,2885,2885,0
20241007,191000,290179985,2885,2885,2885,2885,0
20241007,190900,290179985,2885,2885,2885,2885,0
20241007,190800,290179985,2885,2885,2885,2885,0
20241007,190700,290179985,2885,2885,2885,2885,0
20241007,190600,290179985,2885,2885,2885,2885,0
20241007,190500,290179985,2885,2885,2885,2885,0
20241007,190400,290179985,2885,2885,2885,2885,0
20241007,190300,290179985,2885,2885,2885,2885,0
20241007,190200,290179985,2885,2885,2885,2885,0
20241007,190100,290179985,2885,2885,2885,2885,0
20241007,190000,290179985,2885,2885,2885,2885,0
20241007,185900,290179985,2885,2885,2885,2885,0
20241007,185800,290179985,2885,2885,2885,2885,0
20241007,185700,290179985,2885,2885,2885,2885,0
20241007,185600,290179985,2885,2885,2885,2885,0
20241007,185500,290179985,2885,2885,2885,2885,686
20241007,185400,290179985,2885,2885,2885,2885,0
20241007,185300,290179985,2885,2885,2885,2885,0
20241007,185200,290179985,2885,2885,2885,2885,0
20241007,185100,290179985,2885,2885,2885,2885,0
20241007,185000,290179985,2885,2885,2885,2885,0
20241007,184900,290179985,2885,2885,2885,2885,0
20241007,184800,290179985,2885,2885,2885,2885,0
20241007,184700,290179985,2885,2885,2885,2885,0
20241007,184600,290179985,2885,2885,2885,2885,0
20241007,184500,290179985,2885,2885,2885,2885,0
20241007,184400,290179985,2885,2885,2885,2885,0
20241007,184300,290179985,2885,2885,2885,2885,0
20241007,184200,290179985,2885,2885,2885,2885,0
20241007,184100,290179985,2885,2885,2885,2885,0
20241007,184000,290179985,2885,2885,2885,2885,0
20241007,183900,290179985,2885,2885,2885,2885,0
20241007,183800,290179985,2885,2885,2885,2885,0
20241007,183700,290179985,2885,2885,2885,2885,0
20241007,183600,290179985,2885,2885,2885,2885,0
20241007,183500,290179985,2885,2885,2885,2885,0
20241007,183400,290179985,2885,2885,2885,2885,0
20241007,183300,290179985,2885,2885,2885,2885,0
20241007,183200,290179985,2885,2885,2885,2885,0
20241007,183100,290179985,2885,2885,2885,2885,0
20241007,183000,290179985,2885,2885,2885,2885,0
20241007,182900,290179985,2885,2885,2885,2885,0
20241007,182800,290179985,2885,2885,2885,2885,0
20241007,182700,290179985,2885,2885,2885,2885,0
20241007,182600,290179985,2885,2885,2885,2885,0
20241007,182500,290179985,2885,2885,2885,2885,686
20241007,182400,290179985,2885,2885,2885,2885,0
20241007,182300,290179985,2885,2885,2885,2885,0
20241007,182200,290179985,2885,2885,2885,2885,0
20241007,182100,290179985,2885,2885,2885,2885,0
20241007,182000,290179985,2885,2885,2885,2885,0
20241007,181900,290179985,2885,2885,2885,2885,0
20241007,181800,290179985,2885,2885,2885,2885,0
20241007,181700,290179985,2885,2885,2885,2885,0
20241007,181600,290179985,2885,2885,2885,2885,0
20241007,181500,290179985,2885,2885,2885,2885,0
20241007,181400,290179985,2885,2885,2885,2885,0
20241007,181300,290179985,2885,2885,2885,2885,0
20241007,181200,290179985,2885,2885,2885,2885,0
20241007,181100,290179985,2885,2885,2885,2885,0
20241007,181000,290179985,2885,2885,2885,2885,0
20241007,180900,290179985,2885,2885,2885,2885,0
20241007,180800,290179985,2885,2885,2885,2885,0
20241007,180700,290179985,2885,2885,2885,2885,0
20241007,180600,290179985,2885,2885,2885,2885,0
20241007,180500,290179985,2885,2885,2885,2885,0
20241007,180400,290179985,2885,2885,2885,2885,0
20241007,180300,290179985,2885,2885,2885,2885,0
20241007,180200,290179985,2885,2885,2885,2885,0
20241007,180100,290179985,2885,2885,2885,2885,0
20241007,180000,290179985,2885,2885,2885,2885,0
20241007,175900,290179985,2885,2885,2885,2885,0
20241007,175800,290179985,2885,2885,2885,2885,0
20241007,175700,290179985,2885,2885,2885,2885,0
20241007,175600,290179985,2885,2885,2885,2885,0
20241007,175500,290179985,2885,2885,2885,2885,686
20241007,175400,290179985,2885,2885,2885,2885,0
20241007,175300,290179985,2885,2885,2885,2885,0
20241007,175200,290179985,2885,2885,2885,2885,0
20241007,175100,290179985,2885,2885,2885,2885,0
20241007,175000,290179985,2885,2885,2885,2885,0
20241007,174900,290179985,2885,2885,2885,2885,0
20241007,174800,290179985,2885,2885,2885,2885,0
20241007,174700,290179985,2885,2885,2885,2885,0
20241007,174600,290179985,2885,2885,2885,2885,0
20241007,174500,290179985,2885,2885,2885,2885,0
20241007,174400,290179985,2885,2885,2885,2885,0
20241007,174300,290179985,2885,2885,2885,2885,0
20241007,174200,290179985,2885,2885,2885,2885,0
20241007,174100,290179985,2885,2885,2885,2885,0
20241007,174000,290179985,2885,2885,2885,2885,0
20241007,173900,290179985,2885,2885,2885,2885,0
20241007,173800,290179985,2885,2885,2885,2885,0
20241007,173700,290179985,2885,2885,2885,2885,0
20241007,173600,290179985,2885,2885,2885,2885,0
20241007,173500,290179985,2885,2885,2885,2885,0
20241007,173400,290179985,2885,2885,2885,2885,0
20241007,173300,290179985,2885,2885,2885,2885,0
20241007,173200,290179985,2885,2885,2885,2885,0
20241007,173100,290179985,2885,2885,2885,2885,0
20241007,173000,290179985,2885,2885,2885,2885,0
20241007,172900,290179985,2885,2885,2885,2885,0
20241007,172800,290179985,2885,2885,2885,2885,0
20241007,172700,290179985,2885,2885,2885,2885,0
20241007,172600,290179985,2885,2885,2885,2885,0
20241007,172500,290179985,2885,2885,2885,2885,686
20241007,172400,290179985,2885,2885,2885,2885,0
20241007,172300,290179985,2885,2885,2885,2885,0
20241007,172200,290179985,2885,2885,2885,2885,0
20241007,172100,290179985,2885,2885,2885,2885,0
20241007,172000,290179985,2885,2885,2885,2885,0
20241007,171900,290179985,2885,2885,2885,2885,0
20241007,171800,290179985,2885,2885,2885,2885,0
20241007,171700,290179985,2885,2885,2885,2885,0
20241007,171600,290179985,2885,2885,2885,2885,0
20241007,171500,290179985,2885,2885,2885,2885,0
20241007,171400,290179985,2885,2885,2885,2885,0
20241007,171300,290179985,2885,2885,2885,2885,0
20241007,171200,290179985,2885,2885,2885,2885,0
20241007,171100,290179985,2885,2885,2885,2885,0
20241007,171000,290179985,2885,2885,2885,2885,0
20241007,170900,290179985,2885,2885,2885,2885,0
20241007,170800,290179985,2885,2885,2885,2885,0
20241007,170700,290179985,2885,2885,2885,2885,0
20241007,170600,290179985,2885,2885,2885,2885,0
20241007,170500,290179985,2885,2885,2885,2885,0
20241007,170400,290179985,2885,2885,2885,2885,0
20241007,170300,290179985,2885,2885,2885,2885,0
20241007,170200,290179985,2885,2885,2885,2885,0
20241007,170100,290179985,2885,2885,2885,2885,0
20241007,170000,290179985,2885,2885,2885,2885,0
20241007,165900,290179985,2885,2885,2885,2885,0
20241007,165800,290179985,2885,2885,2885,2885,0
20241007,165700,290179985,2885,2885,2885,2885,0
20241007,165600,290179985,2885,2885,2885,2885,0
20241007,165500,290179985,2885,2885,2885,2885,686
20241007,165400,290179985,2885,2885,2885,2885,0
20241007,165300,290179985,2885,2885,2885,2885,0
20241007,165200,290179985,2885,2885,2885,2885,0
20241007,165100,290179985,2885,2885,2885,2885,0
20241007,165000,290179985,2885,2885,2885,2885,0
20241007,164900,290179985,2885,2885,2885,2885,0
20241007,164800,290179985,2885,2885,2885,2885,0
20241007,164700,290179985,2885,2885,2885,2885,0
20241007,164600,290179985,2885,2885,2885,2885,0
20241007,164500,290179985,2885,2885,2885,2885,0
20241007,164400,290179985,2885,2885,2885,2885,0
20241007,164300,290179985,2885,2885,2885,2885,0
20241007,164200,290179985,2885,2885,2885,2885,0
20241007,164100,290179985,2885,2885,2885,2885,0
20241007,164000,290179985,2885,2885,2885,2885,0
20241007,163900,290179985,2885,2885,2885,2885,0
20241007,163800,290179985,2885,2885,2885,2885,0
20241007,163700,290179985,2885,2885,2885,2885,0
20241007,163600,290179985,2885,2885,2885,2885,0
20241007,163500,290179985,2885,2885,2885,2885,0
20241007,163400,290179985,2885,2885,2885,2885,0
20241007,163300,290179985,2885,2885,2885,2885,0
20241007,163200,290179985,2885,2885,2885,2885,0
20241007,163100,290179985,2885,2885,2885,2885,0
20241007,163000,290179985,2885,2885,2885,2885,0
20241007,162900,290179985,2885,2885,2885,2885,0
20241007,162800,290179985,2885,2885,2885,2885,0
20241007,162700,290179985,2885,2885,2885,2885,0
20241007,162600,290179985,2885,2885,2885,2885,0
20241007,162500,290179985,2885,2885,2885,2885,686
20241007,162400,290179985,2885,2885,2885,2885,0
20241007,162300,290179985,2885,2885,2885,2885,0
20241007,162200,290179985,2885,2885,2885,2885,0
20241007,162100,290179985,2885,2885,2885,2885,0
20241007,162000,290179985,2885,2885,2885,2885,0
20241007,161900,290179985,2885,2885,2885,2885,0
20241007,161800,290179985,2885,2885,2885,2885,0
20241007,161700,290179985,2885,2885,2885,2885,0
20241007,161600,290179985,2885,2885,2885,2885,0
20241007,161500,290179985,2885,2885,2885,2885,0
20241007,161400,290179985,2885,2885,2885,2885,0
20241007,161300,290179985,2885,2885,2885,2885,0
20241007,161200,290179985,2885,2885,2885,2885,0
20241007,161100,290179985,2885,2885,2885,2885,0
20241007,161000,290179985,2885,2885,2885,2885,0
20241007,160900,290179985,2885,2885,2885,2885,0
20241007,160800,290179985,2885,2885,2885,2885,0
20241007,160700,290179985,2885,2885,2885,2885,0
20241007,160600,290179985,2885,2885,2885,2885,0
20241007,160500,290179985,2885,2885,2885,2885,0
20241007,160400,290179985,2885,2885,2885,2885,0
20241007,160300,290179985,2885,2885,2885,2885,0
20241007,160200,290179985,2885,2885,2885,2885,0
20241007,160100,290179985,2885,2885,2885,2885,0
20241007,160000,290179985,2885,2885,2885,2885,0
20241007,155900,290179985,2885,2885,2885,2885,0
20241007,155800,290179985,2885,2885,2885,2885,0
20241007,155700,290179985,2885,2885,2885,2885,0
20241007,155600,290179985,2885,2885,2885,2885,0
20241007,155500,290179985,2885,2885,2885,2885,686
20241007,155400,290179985,2885,2885,2885,2885,0
20241007,155300,290179985,2885,2885,2885,2885,0
20241007,155200,290179985,2885,2885,2885,2885,0
20241007,155100,290179985,2885,2885,2885,2885,0
20241007,155000,290179985,2885,2885,2885,2885,0
20241007,154900,290179985,2885,2885,2885,2885,0
20241007,154800,290179985,2885,2885,2885,2885,0
20241007,154700,290179985,2885,2885,2885,2885,0
20241007,154600,290179985,2885,2885,2885,2885,0
20241007,154500,290179985,2885,2885,2885,2885,0
20241007,154400,290179985,2885,2885,2885,2885,0
20241007,154300,290179985,2885,2885,2885,2885,0
20241007,154200,290179985,2885,2885,2885,2885,0
20241007,154100,290179985,2885,2885,2885,2885,0
20241007,154000,290179985,2885,2885,2885,2885,0
20241007,153900,290179985,2885,2885,2885,2885,0
20241007,153800,290179985,2885,2885,2885,2885,0
20241007,153700,290179985,2885,2885,2885,2885,0
20241007,153600,290179985,2885,2885,2885,2885,0
20241007,153500,290179985,2885,2885,2885,2885,0
20241007,153400,290179985,2885,2885,2885,2885,0
20241007,153300,290179985,2885,2885,2885,2885,0
20241007,153200,290179985,2885,2885,2885,2885,0
20241007,153100,290179985,2885,2885,2885,2885,0
20241007,153000,290179985,2885,2885,2885,2885,686
20241007,152900,288200875,2885,2885,2885,2885,0
20241007,152800,288200875,2885,2885,2885,2885,0
20241007,152700,288200875,2885,2885,2885,2885,0
20241007,152600,288200875,2885,2885,2885,2885,0
20241007,152500,288200875,2885,2885,2885,2885,0
20241007,152400,288200875,2885,2885,2885,2885,0
20241007,152300,288200875,2885,2885,2885,2885,0
20241007,152200,288200875,2885,2885,2885,2885,0
20241007,152100,288200875,2885,2885,2885,2885,0
20241007,152000,288200875,2885,2885,2885,2885,0
20241007,151900,288200875,2885,2885,2885,2885,63
20241007,151800,288019120,2875,2875,2875,2875,100
20241007,151700,287731620,2870,2865,2870,2865,263
20241007,151600,286977675,2865,2865,2865,2865,303
20241007,151500,286109580,2865,2870,2870,2865,166
20241007,151400,285633210,2870,2870,2870,2865,98
20241007,151300,285352000,2870,2880,2880,2870,207
20241007,151200,284755940,2870,2870,2870,2865,327
20241007,151100,283818365,2870,2875,2875,2865,1342
20241007,151000,279966575,2880,2880,2880,2875,335
20241007,150900,279001825,2880,2885,2885,2880,80
20241007,150800,278771385,2885,2885,2885,2880,232
20241007,150700,278102420,2885,2885,2885,2885,35
20241007,150600,278001445,2885,2880,2885,2875,408
20241007,150500,276826080,2880,2880,2880,2875,279
20241007,150400,276023065,2880,2880,2880,2875,291
20241007,150300,275185035,2880,2885,2885,2880,118
20241007,150200,274844705,2885,2870,2885,2870,299
20241007,150100,273983975,2875,2880,2880,2875,155
20241007,150000,273538170,2885,2865,2885,2865,485
20241007,145900,272145090,2865,2875,2875,2865,162
20241007,145800,271680050,2875,2880,2885,2875,428
20241007,145700,270448150,2880,2880,2880,2880,72
20241007,145600,270240790,2885,2875,2885,2875,304
20241007,145500,269364930,2880,2880,2880,2880,92
20241007,145400,269099970,2885,2885,2885,2885,284
20241007,145300,268280630,2885,2885,2885,2880,232
20241007,145200,267611360,2885,2875,2885,2870,317
20241007,145100,266698450,2870,2865,2870,2865,957
20241007,145000,263956590,2860,2865,2865,2860,168
20241007,144900,263475320,2860,2860,2865,2860,218
20241007,144800,262851665,2860,2860,2865,2860,824
20241007,144700,260491975,2860,2860,2865,2860,172
20241007,144600,260000050,2860,2860,2865,2860,261
20241007,144500,259252385,2865,2860,2865,2860,303
20241007,144400,258385150,2860,2865,2865,2860,168
20241007,144300,257903865,2865,2870,2870,2860,1828
20241007,144200,252666650,2870,2865,2870,2865,331
20241007,144100,251717540,2865,2865,2870,2865,233
20241007,144000,251049685,2870,2865,2875,2865,418
20241007,143900,249850675,2865,2870,2875,2865,204
20241007,143800,249265305,2870,2875,2875,2865,203
20241007,143700,248681995,2875,2875,2875,2870,162
20241007,143600,248216295,2880,2875,2880,2875,135
20241007,143500,247827685,2875,2880,2880,2875,130
20241007,143400,247453705,2875,2875,2880,2875,156
20241007,143300,247004545,2875,2880,2880,2875,193
20241007,143200,246449520,2880,2880,2880,2875,210
20241007,143100,245845250,2875,2870,2875,2865,345
20241007,143000,244855660,2870,2870,2870,2870,256
20241007,142900,244120940,2870,2870,2870,2865,188
20241007,142800,243581430,2870,2870,2875,2870,154
20241007,142700,243139035,2870,2865,2870,2865,393
20241007,142600,242012620,2870,2870,2875,2870,276
20241007,142500,241220455,2870,2870,2875,2870,140
20241007,142400,240818355,2875,2875,2875,2875,203
20241007,142300,240234730,2870,2870,2870,2865,310
20241007,142200,239345890,2865,2870,2870,2865,208
20241007,142100,238749490,2870,2865,2870,2865,318
20241007,142000,237837215,2870,2875,2875,2870,274
20241007,141900,237050305,2870,2875,2875,2870,268
20241007,141800,236280210,2875,2885,2885,2870,101
20241007,141700,235990080,2880,2875,2880,2875,280
20241007,141600,235184540,2875,2880,2880,2875,136
20241007,141500,234792910,2880,2875,2880,2870,337
20241007,141400,233824790,2875,2875,2875,2870,852
20241007,141300,231378920,2880,2885,2890,2870,14546
20241007,141200,189543540,2885,2885,2890,2885,330
20241007,141100,188590845,2890,2890,2895,2890,365
20241007,141000,187535360,2890,2890,2895,2890,146
20241007,140900,187113100,2895,2895,2895,2890,160
20241007,140800,186649950,2895,2890,2895,2890,468
20241007,140700,185297205,2890,2885,2890,2885,843
20241007,140600,182863335,2890,2885,2890,2885,319
20241007,140500,181942590,2885,2890,2895,2885,305
20241007,140400,181061250,2885,2890,2890,2885,160
20241007,140300,180599405,2895,2885,2895,2885,320
20241007,140200,179674535,2885,2885,2890,2885,151
20241007,140100,179238705,2885,2885,2890,2885,284
20241007,140000,178418345,2885,2895,2895,2885,288
20241007,135900,177586000,2890,2895,2895,2890,354
20241007,135800,176562035,2890,2890,2895,2890,156
20241007,135700,176111020,2890,2890,2895,2890,515
20241007,135600,174621560,2890,2890,2890,2885,336
20241007,135500,173651030,2890,2895,2895,2890,432
20241007,135400,172401500,2890,2890,2890,2890,173
20241007,135300,171901530,2895,2895,2895,2890,266
20241007,135200,171131810,2890,2890,2895,2890,216
20241007,135100,170507200,2890,2895,2895,2890,237
20241007,135000,169821645,2895,2890,2895,2890,408
20241007,134900,168641855,2890,2895,2895,2890,201
20241007,134800,168060365,2895,2890,2895,2890,173
20241007,134700,167559885,2890,2895,2895,2890,140
20241007,134600,167154635,2890,2890,2895,2890,153
20241007,134500,166711800,2890,2895,2895,2890,190
20241007,134400,166162100,2895,2890,2895,2890,167
20241007,134300,165678990,2890,2895,2895,2890,223
20241007,134200,165033810,2895,2890,2895,2890,290
20241007,134100,164195055,2890,2895,2895,2890,107
20241007,134000,163885340,2895,2890,2895,2890,140
20241007,133900,163480140,2895,2895,2895,2890,135
20241007,133800,163089365,2895,2895,2895,2890,174
20241007,133700,162585685,2890,2895,2895,2890,225
20241007,133600,161934410,2895,2895,2895,2890,175
20241007,133500,161427835,2895,2895,2895,2890,100
20241007,133400,161138385,2890,2890,2895,2890,165
20241007,133300,160660810,2895,2895,2895,2890,138
20241007,133200,160261350,2895,2895,2895,2890,165
20241007,133100,159783725,2890,2895,2895,2890,58
20241007,133000,159615915,2895,2895,2895,2890,191
20241007,132900,159063020,2895,2890,2895,2890,53
20241007,132800,158909635,2890,2890,2895,2890,234
20241007,132700,158232305,2890,2895,2895,2890,54
20241007,132600,158076025,2895,2895,2895,2890,199
20241007,132500,157499970,2890,2890,2895,2890,1050
20241007,132400,154460320,2895,2895,2895,2890,228
20241007,132300,153800310,2890,2895,2895,2890,55
20241007,132200,153641135,2890,2890,2895,2890,407
20241007,132100,152462970,2895,2895,2895,2890,80
20241007,132000,152231420,2895,2895,2895,2890,163
20241007,131900,151759585,2890,2890,2895,2890,92
20241007,131800,151493345,2895,2895,2895,2890,225
20241007,131700,150842020,2890,2895,2895,2890,50
20241007,131600,150697320,2890,2895,2895,2890,234
20241007,131500,150019990,2890,2890,2890,2890,10
20241007,131400,149991090,2895,2895,2895,2890,1199
20241007,131300,146525035,2890,2890,2895,2890,92
20241007,131200,146258795,2895,2895,2895,2890,230
20241007,131100,145593015,2890,2895,2895,2890,1042
20241007,131000,142581475,2895,2890,2895,2890,160
20241007,130900,142118555,2895,2890,2895,2890,171
20241007,130800,141623560,2890,2890,2895,2890,228
20241007,130700,140964145,2890,2890,2895,2890,148
20241007,130600,140535785,2895,2890,2895,2890,100
20241007,130500,140246335,2895,2890,2895,2890,134
20241007,130400,139858455,2890,2890,2895,2890,153
20241007,130300,139415620,2895,2895,2895,2890,174
20241007,130200,138911940,2890,2895,2895,2890,2876
20241007,130100,130585970,2890,2890,2895,2890,214
20241007,130000,129966540,2895,2895,2895,2890,138
20241007,125900,129567080,2890,2895,2895,2890,208
20241007,125800,128965470,2890,2890,2895,2890,255
20241007,125700,128227845,2895,2895,2895,2890,166
20241007,125600,127747325,2890,2895,2895,2890,170
20241007,125500,127255725,2890,2890,2895,2890,314
20241007,125400,126347295,2890,2895,2895,2890,206
20241007,125300,125751475,2890,2895,2895,2890,100
20241007,125200,125462025,2895,2895,2895,2890,116
20241007,125100,125126305,2895,2890,2895,2890,177
20241007,125000,124613940,2890,2895,2895,2890,112
20241007,124900,124289750,2890,2895,2895,2890,181
20241007,124800,123765855,2890,2895,2895,2890,71
20241007,124700,123560360,2895,2895,2895,2890,143
20241007,124600,123146425,2890,2895,2895,2890,174
20241007,124500,122642795,2890,2895,2895,2890,348
20241007,124400,121636385,2890,2895,2895,2890,52
20241007,124300,121485895,2895,2890,2895,2890,190
20241007,124200,120935945,2895,2895,2895,2890,139
20241007,124100,120533590,2895,2895,2895,2890,175
20241007,124000,120027015,2890,2895,2895,2890,125
20241007,123900,119665240,2895,2895,2895,2890,168
20241007,123800,119178930,2895,2890,2895,2890,47
20241007,123700,119042915,2890,2895,2895,2890,247
20241007,123600,118327950,2890,2895,2895,2890,49
20241007,123500,118186145,2895,2895,2895,2890,224
20241007,123400,117537715,2890,2890,2890,2890,20
20241007,123300,117479915,2895,2895,2895,2890,951
20241007,123200,114730445,2890,2895,2895,2890,55
20241007,123100,114571270,2890,2895,2895,2890,246
20241007,123000,113859200,2890,2895,2895,2890,30
20241007,122900,113772400,2895,2895,2895,2890,204
20241007,122800,113181870,2890,2890,2895,2890,92
20241007,122700,112915630,2895,2895,2895,2890,260
20241007,122600,112162980,2890,2895,2895,2890,56
20241007,122500,112000910,2890,2895,2895,2890,170
20241007,122400,111508860,2895,2895,2895,2890,212
20241007,122300,110895170,2890,2895,2895,2890,106
20241007,122200,110588350,2895,2895,2895,2890,157
20241007,122100,110133935,2895,2890,2895,2890,100
20241007,122000,109844485,2895,2890,2895,2890,153
20241007,121900,109401600,2890,2895,2895,2890,415
20241007,121800,108200275,2895,2895,2895,2890,109
20241007,121700,107884770,2890,2895,2895,2890,114
20241007,121600,107554790,2890,2890,2895,2890,110
20241007,121500,107236440,2895,2895,2895,2890,146
20241007,121400,106813820,2895,2895,2895,2890,2777
20241007,121300,98787670,2890,2890,2895,2890,2989
20241007,121200,90148770,2895,2895,2895,2890,133
20241007,121100,89763785,2895,2895,2895,2890,108
20241007,121000,89451175,2890,2890,2895,2890,145
20241007,120900,89031500,2895,2895,2895,2890,236
20241007,120800,88348330,2895,2895,2895,2890,138
20241007,120700,87948870,2895,2890,2895,2890,148
20241007,120600,87520510,2895,2890,2895,2890,166
20241007,120500,87039990,2890,2895,2895,2890,139
20241007,120400,86637635,2890,2890,2895,2890,141
20241007,120300,86229655,2895,2895,2895,2890,196
20241007,120200,85662285,2890,2890,2895,2890,170
20241007,120100,85170685,2890,2895,2895,2890,154
20241007,120000,84724955,2895,2895,2895,2890,233
20241007,115900,84050470,2890,2895,2895,2890,1314
20241007,115800,80252495,2890,2890,2895,2890,1080
20241007,115700,77130995,2895,2895,2895,2890,140
20241007,115600,76725745,2890,2895,2895,2890,115
20241007,115500,76392870,2890,2895,2895,2890,148
20241007,115400,75964510,2895,2895,2895,2890,164
20241007,115300,75489780,2890,2890,2890,2890,10
20241007,115200,75460880,2895,2895,2895,2890,313
20241007,115100,74554845,2895,2890,2895,2890,51
20241007,115000,74407250,2890,2895,2895,2890,66
20241007,114900,74216230,2890,2890,2890,2890,20
20241007,114800,74158430,2895,2890,2895,2890,52
20241007,114700,74007940,2890,2895,2895,2890,47
20241007,114600,73871925,2890,2890,2895,2890,59
20241007,114500,73701220,2895,2895,2895,2890,68
20241007,114400,73504410,2895,2890,2895,2890,11
20241007,114300,73472615,2890,2890,2890,2885,20
20241007,114200,73414825,2895,2890,2895,2890,45
20241007,114100,73284600,2890,2890,2890,2890,39
20241007,114000,73171890,2885,2885,2885,2885,20
20241007,113900,73114190,2890,2890,2890,2890,81
20241007,113800,72880100,2895,2890,2895,2885,835
20241007,113700,70471035,2895,2890,2895,2890,62
20241007,113600,70291645,2895,2895,2895,2890,59
20241007,113500,70120890,2890,2895,2895,2890,20
20241007,113400,70063040,2895,2890,2895,2890,74
20241007,113300,69848910,2895,2895,2895,2885,374
20241007,113200,68769310,2890,2895,2895,2890,56
20241007,113100,68607240,2890,2895,2895,2890,86
20241007,113000,68358370,2895,2890,2895,2890,193
20241007,112900,67800535,2895,2895,2895,2890,210
20241007,112800,67193380,2895,2890,2895,2885,226
20241007,112700,66540285,2890,2890,2890,2885,81
20241007,112600,66306245,2890,2890,2890,2885,181
20241007,112500,65783205,2885,2890,2890,2885,300
20241007,112400,64916305,2890,2890,2890,2885,211
20241007,112300,64306565,2890,2890,2890,2885,66
20241007,112200,64115875,2890,2890,2890,2885,87
20241007,112100,63864545,2890,2885,2890,2885,15
20241007,112000,63821245,2890,2890,2890,2885,449
20241007,111900,62524685,2885,2885,2890,2885,220
20241007,111800,61889485,2890,2890,2890,2885,171
20241007,111700,61395345,2885,2890,2890,2885,214
20241007,111600,60777935,2885,2890,2890,2885,76
20241007,111500,60558395,2890,2885,2890,2885,54
20241007,111400,60402385,2890,2890,2890,2885,60
20241007,111300,60229035,2885,2890,2890,2885,402
20241007,111200,59068355,2885,2885,2885,2885,10
20241007,111100,59039505,2890,2890,2890,2885,47
20241007,111000,58903725,2885,2885,2890,2885,115
20241007,110900,58571475,2885,2890,2890,2885,298
20241007,110800,57711555,2885,2890,2890,2885,12
20241007,110700,57676925,2890,2885,2890,2885,65
20241007,110600,57489175,2890,2885,2890,2885,48
20241007,110500,57350505,2885,2890,2890,2885,154
20241007,110400,56905995,2885,2890,2890,2885,71
20241007,110300,56700905,2890,2890,2890,2885,26
20241007,110200,56625815,2890,2885,2890,2885,45
20241007,110100,56495815,2885,2885,2890,2885,62
20241007,110000,56316735,2885,2890,2890,2885,51
20241007,105900,56169395,2885,2890,2890,2885,12
20241007,105800,56134765,2890,2885,2890,2885,106
20241007,105700,55828725,2890,2885,2890,2885,51
20241007,105600,55681385,2885,2890,2890,2885,49
20241007,105500,55539825,2885,2890,2890,2885,65
20241007,105400,55352075,2885,2885,2885,2885,10
20241007,105300,55323225,2890,2885,2890,2885,47
20241007,105200,55187445,2885,2885,2890,2885,63
20241007,105100,55005475,2885,2890,2890,2885,48
20241007,105000,54866805,2890,2890,2890,2885,67
20241007,104900,54673225,2890,2885,2890,2885,30
20241007,104800,54586625,2890,2890,2890,2885,59
20241007,104700,54416165,2890,2890,2890,2885,58
20241007,104600,54248595,2885,2885,2890,2885,55
20241007,104500,54089745,2890,2885,2890,2885,41
20241007,104400,53971305,2890,2890,2890,2885,63
20241007,104300,53789285,2885,2885,2890,2885,63
20241007,104200,53607315,2885,2890,2890,2885,100
20241007,104100,53318615,2885,2890,2890,2885,52
20241007,104000,53168385,2885,2885,2885,2885,20
20241007,103900,53110685,2890,2885,2890,2885,54
20241007,103800,52954675,2885,2890,2890,2885,52
20241007,103700,52804445,2885,2885,2890,2885,55
20241007,103600,52645595,2890,2885,2890,2885,50
20241007,103500,52501145,2890,2885,2890,2885,44
20241007,103400,52374035,2885,2885,2890,2885,56
20241007,103300,52212305,2890,2890,2890,2885,97
20241007,103200,51932025,2885,2890,2890,2885,52
20241007,103100,51781795,2885,2885,2885,2885,50
20241007,103000,51637545,2890,2885,2890,2885,44
20241007,102900,51510435,2885,2890,2890,2885,58
20241007,102800,51342865,2885,2885,2890,2885,55
20241007,102700,51184015,2885,2885,2885,2885,10
20241007,102600,51155165,2890,2890,2890,2885,51
20241007,102500,51007825,2885,2890,2890,2885,149
20241007,102400,50577315,2890,2890,2890,2885,55
20241007,102300,50418415,2885,2890,2890,2885,55
20241007,102200,50259515,2885,2885,2890,2885,43
20241007,102100,50135345,2890,2885,2890,2885,70
20241007,102000,49933095,2890,2890,2890,2885,60
20241007,101900,49759745,2885,2890,2890,2880,428
20241007,101800,48524975,2890,2885,2890,2880,1021
20241007,101700,45581935,2885,2880,2885,2880,55
20241007,101600,45423315,2880,2880,2885,2880,72
20241007,101500,45215695,2885,2880,2885,2880,1973
20241007,101400,39533235,2880,2880,2880,2875,179
20241007,101300,39017765,2880,2875,2880,2875,625
20241007,101200,37219365,2880,2880,2880,2875,77
20241007,101100,36997740,2880,2880,2880,2875,77
20241007,101000,36776030,2875,2880,2880,2875,100
20241007,100900,36488130,2875,2880,2880,2875,79
20241007,100800,36260660,2880,2875,2880,2875,18
20241007,100700,36208875,2875,2875,2880,2875,57
20241007,100600,36044815,2880,2880,2880,2875,150
20241007,100500,35612865,2875,2880,2880,2875,50
20241007,100400,35468915,2875,2875,2875,2875,20
20241007,100300,35411415,2880,2880,2880,2875,161
20241007,100200,34947785,2875,2880,2880,2875,47
20241007,100100,34812475,2875,2875,2880,2875,54
20241007,100000,34657055,2875,2880,2880,2875,48
20241007,095900,34518865,2880,2880,2880,2875,17
20241007,095800,34469955,2875,2875,2875,2875,10
20241007,095700,34441205,2875,2875,2875,2870,1854
20241007,095600,29118505,2875,2875,2875,2875,10
20241007,095500,29089755,2875,2880,2880,2875,1096
20241007,095400,25938170,2880,2875,2880,2875,343
20241007,095300,24950480,2875,2875,2875,2875,11
20241007,095200,24918855,2875,2875,2875,2875,20
20241007,095100,24861355,2875,2880,2880,2875,73
20241007,095000,24651165,2880,2880,2880,2875,114
20241007,094900,24322895,2880,2875,2880,2875,306
20241007,094800,23442645,2880,2875,2880,2875,44
20241007,094700,23315980,2880,2875,2880,2875,104
20241007,094600,23016510,2875,2875,2880,2875,96
20241007,094500,22740130,2875,2875,2875,2875,10
20241007,094400,22711380,2880,2880,2880,2875,12
20241007,094300,22676870,2880,2875,2880,2875,42
20241007,094200,22556010,2875,2875,2875,2875,10
20241007,094100,22527260,2880,2880,2880,2875,23
20241007,094000,22461070,2875,2875,2880,2875,22
20241007,093900,22397810,2875,2875,2880,2875,66
20241007,093800,22208055,2880,2885,2885,2880,29
20241007,093700,22124480,2880,2885,2885,2880,254
20241007,093600,21392930,2880,2875,2880,2870,1698
20241007,093500,16514010,2880,2880,2880,2875,16
20241007,093400,16467985,2880,2880,2880,2875,88
20241007,093300,16214585,2875,2875,2875,2870,140
20241007,093200,15812135,2875,2875,2875,2870,19
20241007,093100,15757565,2875,2875,2875,2870,123
20241007,093000,15404040,2875,2875,2875,2870,305
20241007,092900,14527215,2870,2875,2875,2870,40
20241007,092800,14412265,2870,2870,2870,2870,20
20241007,092700,14354865,2875,2875,2875,2870,14
20241007,092600,14314665,2870,2875,2875,2870,30
20241007,092500,14228465,2870,2870,2870,2870,41
20241007,092400,14110795,2875,2870,2875,2870,12
20241007,092300,14076345,2875,2875,2875,2870,14
20241007,092200,14036145,2870,2870,2870,2870,20
20241007,092100,13978745,2875,2875,2875,2870,58
20241007,092000,13812045,2875,2875,2875,2870,20
20241007,091900,13754595,2870,2875,2875,2870,30
20241007,091800,13668445,2875,2875,2875,2870,78
20241007,091700,13444275,2870,2870,2875,2870,175
20241007,091600,12942005,2865,2865,2870,2865,26
20241007,091500,12867485,2870,2865,2870,2865,30
20241007,091400,12781445,2860,2865,2865,2860,508
20241007,091300,11328525,2870,2865,2870,2865,460
20241007,091200,10010580,2865,2865,2865,2865,45
20241007,091100,9881655,2865,2860,2865,2860,97
20241007,091000,9603910,2855,2860,2860,2855,455
20241007,090900,8302710,2860,2855,2860,2855,29
20241007,090800,8219820,2860,2870,2870,2855,76
20241007,090700,8002380,2855,2860,2860,2855,20
20241007,090600,7945250,2865,2865,2865,2855,446
20241007,090500,6669680,2865,2870,2870,2865,17
20241007,090400,6620965,2870,2880,2880,2870,1134
20241007,090300,3366215,2880,2890,2890,2880,79
20241007,090200,3138115,2890,2890,2890,2890,2
20241007,090100,3132335,2905,2905,2910,2905,121
20241007,090000,2780815,2905,2905,2905,2890,958