KissMeData/080720/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,195600,478658140,2930,2930,2930,2930,18089
20241004,195500,478658140,2930,2930,2930,2930,0
20241004,195400,478658140,2930,2930,2930,2930,0
20241004,195300,478658140,2930,2930,2930,2930,0
20241004,195200,478658140,2930,2930,2930,2930,0
20241004,195100,478658140,2930,2930,2930,2930,0
20241004,195000,478658140,2930,2930,2930,2930,0
20241004,194900,478658140,2930,2930,2930,2930,0
20241004,194800,478658140,2930,2930,2930,2930,0
20241004,194700,478658140,2930,2930,2930,2930,0
20241004,194600,478658140,2930,2930,2930,2930,0
20241004,194500,478658140,2930,2930,2930,2930,0
20241004,194400,478658140,2930,2930,2930,2930,0
20241004,194300,478658140,2930,2930,2930,2930,0
20241004,194200,478658140,2930,2930,2930,2930,0
20241004,194100,478658140,2930,2930,2930,2930,0
20241004,194000,478658140,2930,2930,2930,2930,0
20241004,193900,478658140,2930,2930,2930,2930,0
20241004,193800,478658140,2930,2930,2930,2930,0
20241004,193700,478658140,2930,2930,2930,2930,0
20241004,193600,478658140,2930,2930,2930,2930,0
20241004,193500,478658140,2930,2930,2930,2930,0
20241004,193400,478658140,2930,2930,2930,2930,0
20241004,193300,478658140,2930,2930,2930,2930,0
20241004,193200,478658140,2930,2930,2930,2930,0
20241004,193100,478658140,2930,2930,2930,2930,0
20241004,193000,478658140,2930,2930,2930,2930,0
20241004,192900,478658140,2930,2930,2930,2930,0
20241004,192800,478658140,2930,2930,2930,2930,0
20241004,192700,478658140,2930,2930,2930,2930,0
20241004,192600,478658140,2930,2930,2930,2930,18089
20241004,192500,478658140,2930,2930,2930,2930,0
20241004,192400,478658140,2930,2930,2930,2930,0
20241004,192300,478658140,2930,2930,2930,2930,0
20241004,192200,478658140,2930,2930,2930,2930,0
20241004,192100,478658140,2930,2930,2930,2930,0
20241004,192000,478658140,2930,2930,2930,2930,0
20241004,191900,478658140,2930,2930,2930,2930,0
20241004,191800,478658140,2930,2930,2930,2930,0
20241004,191700,478658140,2930,2930,2930,2930,0
20241004,191600,478658140,2930,2930,2930,2930,0
20241004,191500,478658140,2930,2930,2930,2930,0
20241004,191400,478658140,2930,2930,2930,2930,0
20241004,191300,478658140,2930,2930,2930,2930,0
20241004,191200,478658140,2930,2930,2930,2930,0
20241004,191100,478658140,2930,2930,2930,2930,0
20241004,191000,478658140,2930,2930,2930,2930,0
20241004,190900,478658140,2930,2930,2930,2930,0
20241004,190800,478658140,2930,2930,2930,2930,0
20241004,190700,478658140,2930,2930,2930,2930,0
20241004,190600,478658140,2930,2930,2930,2930,0
20241004,190500,478658140,2930,2930,2930,2930,0
20241004,190400,478658140,2930,2930,2930,2930,0
20241004,190300,478658140,2930,2930,2930,2930,0
20241004,190200,478658140,2930,2930,2930,2930,0
20241004,190100,478658140,2930,2930,2930,2930,0
20241004,190000,478658140,2930,2930,2930,2930,0
20241004,185900,478658140,2930,2930,2930,2930,0
20241004,185800,478658140,2930,2930,2930,2930,0
20241004,185700,478658140,2930,2930,2930,2930,0
20241004,185600,478658140,2930,2930,2930,2930,18089
20241004,185500,478658140,2930,2930,2930,2930,0
20241004,185400,478658140,2930,2930,2930,2930,0
20241004,185300,478658140,2930,2930,2930,2930,0
20241004,185200,478658140,2930,2930,2930,2930,0
20241004,185100,478658140,2930,2930,2930,2930,0
20241004,185000,478658140,2930,2930,2930,2930,0
20241004,184900,478658140,2930,2930,2930,2930,0
20241004,184800,478658140,2930,2930,2930,2930,0
20241004,184700,478658140,2930,2930,2930,2930,0
20241004,184600,478658140,2930,2930,2930,2930,0
20241004,184500,478658140,2930,2930,2930,2930,0
20241004,184400,478658140,2930,2930,2930,2930,0
20241004,184300,478658140,2930,2930,2930,2930,0
20241004,184200,478658140,2930,2930,2930,2930,0
20241004,184100,478658140,2930,2930,2930,2930,0
20241004,184000,478658140,2930,2930,2930,2930,0
20241004,183900,478658140,2930,2930,2930,2930,0
20241004,183800,478658140,2930,2930,2930,2930,0
20241004,183700,478658140,2930,2930,2930,2930,0
20241004,183600,478658140,2930,2930,2930,2930,0
20241004,183500,478658140,2930,2930,2930,2930,0
20241004,183400,478658140,2930,2930,2930,2930,0
20241004,183300,478658140,2930,2930,2930,2930,0
20241004,183200,478658140,2930,2930,2930,2930,0
20241004,183100,478658140,2930,2930,2930,2930,0
20241004,183000,478658140,2930,2930,2930,2930,0
20241004,182900,478658140,2930,2930,2930,2930,0
20241004,182800,478658140,2930,2930,2930,2930,0
20241004,182700,478658140,2930,2930,2930,2930,0
20241004,182600,478658140,2930,2930,2930,2930,18089
20241004,182500,478658140,2930,2930,2930,2930,0
20241004,182400,478658140,2930,2930,2930,2930,0
20241004,182300,478658140,2930,2930,2930,2930,0
20241004,182200,478658140,2930,2930,2930,2930,0
20241004,182100,478658140,2930,2930,2930,2930,0
20241004,182000,478658140,2930,2930,2930,2930,0
20241004,181900,478658140,2930,2930,2930,2930,0
20241004,181800,478658140,2930,2930,2930,2930,0
20241004,181700,478658140,2930,2930,2930,2930,0
20241004,181600,478658140,2930,2930,2930,2930,0
20241004,181500,478658140,2930,2930,2930,2930,0
20241004,181400,478658140,2930,2930,2930,2930,0
20241004,181300,478658140,2930,2930,2930,2930,0
20241004,181200,478658140,2930,2930,2930,2930,0
20241004,181100,478658140,2930,2930,2930,2930,0
20241004,181000,478658140,2930,2930,2930,2930,0
20241004,180900,478658140,2930,2930,2930,2930,0
20241004,180800,478658140,2930,2930,2930,2930,0
20241004,180700,478658140,2930,2930,2930,2930,0
20241004,180600,478658140,2930,2930,2930,2930,0
20241004,180500,478658140,2930,2930,2930,2930,0
20241004,180400,478658140,2930,2930,2930,2930,0
20241004,180300,478658140,2930,2930,2930,2930,0
20241004,180200,478658140,2930,2930,2930,2930,0
20241004,180100,478658140,2930,2930,2930,2930,0
20241004,180000,478658140,2930,2930,2930,2930,0
20241004,175900,478658140,2930,2930,2930,2930,0
20241004,175800,478658140,2930,2930,2930,2930,0
20241004,175700,478658140,2930,2930,2930,2930,0
20241004,175600,478658140,2930,2930,2930,2930,18089
20241004,175500,478658140,2930,2930,2930,2930,0
20241004,175400,478658140,2930,2930,2930,2930,0
20241004,175300,478658140,2930,2930,2930,2930,0
20241004,175200,478658140,2930,2930,2930,2930,0
20241004,175100,478658140,2930,2930,2930,2930,0
20241004,175000,478658140,2930,2930,2930,2930,0
20241004,174900,478658140,2930,2930,2930,2930,0
20241004,174800,478658140,2930,2930,2930,2930,0
20241004,174700,478658140,2930,2930,2930,2930,0
20241004,174600,478658140,2930,2930,2930,2930,0
20241004,174500,478658140,2930,2930,2930,2930,0
20241004,174400,478658140,2930,2930,2930,2930,0
20241004,174300,478658140,2930,2930,2930,2930,0
20241004,174200,478658140,2930,2930,2930,2930,0
20241004,174100,478658140,2930,2930,2930,2930,0
20241004,174000,478658140,2930,2930,2930,2930,0
20241004,173900,478658140,2930,2930,2930,2930,0
20241004,173800,478658140,2930,2930,2930,2930,0
20241004,173700,478658140,2930,2930,2930,2930,0
20241004,173600,478658140,2930,2930,2930,2930,0
20241004,173500,478658140,2930,2930,2930,2930,0
20241004,173400,478658140,2930,2930,2930,2930,0
20241004,173300,478658140,2930,2930,2930,2930,0
20241004,173200,478658140,2930,2930,2930,2930,0
20241004,173100,478658140,2930,2930,2930,2930,0
20241004,173000,478658140,2930,2930,2930,2930,0
20241004,172900,478658140,2930,2930,2930,2930,0
20241004,172800,478658140,2930,2930,2930,2930,0
20241004,172700,478658140,2930,2930,2930,2930,0
20241004,172600,478658140,2930,2930,2930,2930,18089
20241004,172500,478658140,2930,2930,2930,2930,0
20241004,172400,478658140,2930,2930,2930,2930,0
20241004,172300,478658140,2930,2930,2930,2930,0
20241004,172200,478658140,2930,2930,2930,2930,0
20241004,172100,478658140,2930,2930,2930,2930,0
20241004,172000,478658140,2930,2930,2930,2930,0
20241004,171900,478658140,2930,2930,2930,2930,0
20241004,171800,478658140,2930,2930,2930,2930,0
20241004,171700,478658140,2930,2930,2930,2930,0
20241004,171600,478658140,2930,2930,2930,2930,0
20241004,171500,478658140,2930,2930,2930,2930,0
20241004,171400,478658140,2930,2930,2930,2930,0
20241004,171300,478658140,2930,2930,2930,2930,0
20241004,171200,478658140,2930,2930,2930,2930,0
20241004,171100,478658140,2930,2930,2930,2930,0
20241004,171000,478658140,2930,2930,2930,2930,0
20241004,170900,478658140,2930,2930,2930,2930,0
20241004,170800,478658140,2930,2930,2930,2930,0
20241004,170700,478658140,2930,2930,2930,2930,0
20241004,170600,478658140,2930,2930,2930,2930,0
20241004,170500,478658140,2930,2930,2930,2930,0
20241004,170400,478658140,2930,2930,2930,2930,0
20241004,170300,478658140,2930,2930,2930,2930,0
20241004,170200,478658140,2930,2930,2930,2930,0
20241004,170100,478658140,2930,2930,2930,2930,0
20241004,170000,478658140,2930,2930,2930,2930,0
20241004,165900,478658140,2930,2930,2930,2930,0
20241004,165800,478658140,2930,2930,2930,2930,0
20241004,165700,478658140,2930,2930,2930,2930,0
20241004,165600,478658140,2930,2930,2930,2930,18089
20241004,165500,478658140,2930,2930,2930,2930,0
20241004,165400,478658140,2930,2930,2930,2930,0
20241004,165300,478658140,2930,2930,2930,2930,0
20241004,165200,478658140,2930,2930,2930,2930,0
20241004,165100,478658140,2930,2930,2930,2930,0
20241004,165000,478658140,2930,2930,2930,2930,0
20241004,164900,478658140,2930,2930,2930,2930,0
20241004,164800,478658140,2930,2930,2930,2930,0
20241004,164700,478658140,2930,2930,2930,2930,0
20241004,164600,478658140,2930,2930,2930,2930,0
20241004,164500,478658140,2930,2930,2930,2930,0
20241004,164400,478658140,2930,2930,2930,2930,0
20241004,164300,478658140,2930,2930,2930,2930,0
20241004,164200,478658140,2930,2930,2930,2930,0
20241004,164100,478658140,2930,2930,2930,2930,0
20241004,164000,478658140,2930,2930,2930,2930,0
20241004,163900,478658140,2930,2930,2930,2930,0
20241004,163800,478658140,2930,2930,2930,2930,0
20241004,163700,478658140,2930,2930,2930,2930,0
20241004,163600,478658140,2930,2930,2930,2930,0
20241004,163500,478658140,2930,2930,2930,2930,0
20241004,163400,478658140,2930,2930,2930,2930,0
20241004,163300,478658140,2930,2930,2930,2930,0
20241004,163200,478658140,2930,2930,2930,2930,0
20241004,163100,478658140,2930,2930,2930,2930,0
20241004,163000,478658140,2930,2930,2930,2930,0
20241004,162900,478658140,2930,2930,2930,2930,0
20241004,162800,478658140,2930,2930,2930,2930,0
20241004,162700,478658140,2930,2930,2930,2930,0
20241004,162600,478658140,2930,2930,2930,2930,18089
20241004,162500,478658140,2930,2930,2930,2930,0
20241004,162400,478658140,2930,2930,2930,2930,0
20241004,162300,478658140,2930,2930,2930,2930,0
20241004,162200,478658140,2930,2930,2930,2930,0
20241004,162100,478658140,2930,2930,2930,2930,0
20241004,162000,478658140,2930,2930,2930,2930,0
20241004,161900,478658140,2930,2930,2930,2930,0
20241004,161800,478658140,2930,2930,2930,2930,0
20241004,161700,478658140,2930,2930,2930,2930,0
20241004,161600,478658140,2930,2930,2930,2930,0
20241004,161500,478658140,2930,2930,2930,2930,0
20241004,161400,478658140,2930,2930,2930,2930,0
20241004,161300,478658140,2930,2930,2930,2930,0
20241004,161200,478658140,2930,2930,2930,2930,0
20241004,161100,478658140,2930,2930,2930,2930,0
20241004,161000,478658140,2930,2930,2930,2930,0
20241004,160900,478658140,2930,2930,2930,2930,0
20241004,160800,478658140,2930,2930,2930,2930,0
20241004,160700,478658140,2930,2930,2930,2930,0
20241004,160600,478658140,2930,2930,2930,2930,0
20241004,160500,478658140,2930,2930,2930,2930,0
20241004,160400,478658140,2930,2930,2930,2930,0
20241004,160300,478658140,2930,2930,2930,2930,0
20241004,160200,478658140,2930,2930,2930,2930,0
20241004,160100,478658140,2930,2930,2930,2930,0
20241004,160000,478658140,2930,2930,2930,2930,0
20241004,155900,478658140,2930,2930,2930,2930,0
20241004,155800,478658140,2930,2930,2930,2930,0
20241004,155700,478658140,2930,2930,2930,2930,0
20241004,155600,478658140,2930,2930,2930,2930,18089
20241004,155500,478658140,2930,2930,2930,2930,0
20241004,155400,478658140,2930,2930,2930,2930,0
20241004,155300,478658140,2930,2930,2930,2930,0
20241004,155200,478658140,2930,2930,2930,2930,0
20241004,155100,478658140,2930,2930,2930,2930,0
20241004,155000,478658140,2930,2930,2930,2930,0
20241004,154900,478658140,2930,2930,2930,2930,0
20241004,154800,478658140,2930,2930,2930,2930,0
20241004,154700,478658140,2930,2930,2930,2930,0
20241004,154600,478658140,2930,2930,2930,2930,0
20241004,154500,478658140,2930,2930,2930,2930,0
20241004,154400,478658140,2930,2930,2930,2930,0
20241004,154300,478658140,2930,2930,2930,2930,0
20241004,154200,478658140,2930,2930,2930,2930,0
20241004,154100,478658140,2930,2930,2930,2930,0
20241004,154000,478658140,2930,2930,2930,2930,0
20241004,153900,478658140,2930,2930,2930,2930,0
20241004,153800,478658140,2930,2930,2930,2930,0
20241004,153700,478658140,2930,2930,2930,2930,0
20241004,153600,478658140,2930,2930,2930,2930,0
20241004,153500,478658140,2930,2930,2930,2930,0
20241004,153400,478658140,2930,2930,2930,2930,0
20241004,153300,478658140,2930,2930,2930,2930,0
20241004,153200,478658140,2930,2930,2930,2930,0
20241004,153100,478658140,2930,2930,2930,2930,0
20241004,153000,478658140,2930,2930,2930,2930,18089
20241004,152900,425657370,2945,2945,2945,2945,0
20241004,152800,425657370,2945,2945,2945,2945,0
20241004,152700,425657370,2945,2945,2945,2945,0
20241004,152600,425657370,2945,2945,2945,2945,0
20241004,152500,425657370,2945,2945,2945,2945,0
20241004,152400,425657370,2945,2945,2945,2945,0
20241004,152300,425657370,2945,2945,2945,2945,0
20241004,152200,425657370,2945,2945,2945,2945,0
20241004,152100,425657370,2945,2945,2945,2945,0
20241004,152000,425657370,2945,2945,2945,2945,0
20241004,151900,425657370,2945,2950,2950,2940,4812
20241004,151800,411477580,2955,2955,2955,2950,69
20241004,151700,411273840,2965,2965,2970,2955,202
20241004,151600,410675195,2970,2960,2970,2960,38
20241004,151500,410562695,2970,2970,2970,2970,200
20241004,151400,409968695,2970,2970,2970,2970,402
20241004,151300,408774755,2950,2950,2950,2950,0
20241004,151200,408774755,2950,2950,2950,2950,0
20241004,151100,408774755,2950,2960,2960,2950,1117
20241004,151000,405478135,2970,2965,2970,2965,2
20241004,150900,405472200,2955,2960,2965,2955,256
20241004,150800,404714150,2955,2950,2955,2950,203
20241004,150700,404114460,2950,2950,2955,2950,1112
20241004,150600,400829060,2955,2955,2955,2955,0
20241004,150500,400829060,2955,2955,2955,2955,0
20241004,150400,400829060,2955,2955,2955,2955,2
20241004,150300,400823150,2950,2945,2950,2945,320
20241004,150200,399880645,2945,2945,2945,2945,0
20241004,150100,399880645,2945,2945,2945,2945,0
20241004,150000,399880645,2945,2945,2945,2945,12
20241004,145900,399845305,2945,2945,2945,2945,7
20241004,145800,399824690,2945,2945,2945,2945,0
20241004,145700,399824690,2945,2945,2945,2945,1
20241004,145600,399821745,2940,2945,2945,2940,232
20241004,145500,399139005,2945,2945,2945,2945,68
20241004,145400,398938745,2940,2950,2950,2940,1788
20241004,145300,393664255,2955,2955,2955,2955,0
20241004,145200,393664255,2955,2955,2955,2955,0
20241004,145100,393664255,2955,2950,2955,2950,378
20241004,145000,392549060,2950,2950,2950,2950,0
20241004,144900,392549060,2950,2950,2950,2950,9
20241004,144800,392522510,2935,2935,2935,2935,0
20241004,144700,392522510,2935,2935,2935,2935,0
20241004,144600,392522510,2935,2950,2950,2935,3322
20241004,144500,382747170,2950,2950,2950,2950,177
20241004,144400,382225020,2950,2950,2950,2950,0
20241004,144300,382225020,2950,2950,2950,2950,157
20241004,144200,381761870,2955,2950,2955,2950,86
20241004,144100,381508075,2950,2950,2950,2950,0
20241004,144000,381508075,2950,2955,2955,2950,1173
20241004,143900,378042725,2955,2950,2955,2950,210
20241004,143800,377423130,2950,2950,2950,2945,817
20241004,143700,375015780,2955,2955,2955,2955,0
20241004,143600,375015780,2955,2955,2955,2955,0
20241004,143500,375015780,2955,2955,2955,2955,19
20241004,143400,374959635,2950,2950,2950,2950,30
20241004,143300,374871135,2945,2955,2955,2945,119
20241004,143200,374520395,2955,2955,2955,2955,109
20241004,143100,374198300,2955,2955,2955,2955,391
20241004,143000,373042895,2950,2950,2950,2950,0
20241004,142900,373042895,2950,2950,2950,2950,850
20241004,142800,370535395,2950,2950,2950,2950,0
20241004,142700,370535395,2950,2950,2950,2950,0
20241004,142600,370535395,2950,2950,2950,2950,48
20241004,142500,370393795,2955,2955,2955,2955,0
20241004,142400,370393795,2955,2955,2955,2955,20
20241004,142300,370334695,2950,2950,2950,2950,0
20241004,142200,370334695,2950,2950,2950,2950,0
20241004,142100,370334695,2950,2950,2950,2950,0
20241004,142000,370334695,2950,2950,2950,2950,45
20241004,141900,370201945,2950,2950,2950,2950,1174
20241004,141800,366738645,2955,2955,2955,2955,0
20241004,141700,366738645,2955,2955,2955,2955,599
20241004,141600,364968600,2955,2955,2955,2955,1
20241004,141500,364965645,2955,2955,2955,2955,2
20241004,141400,364959735,2950,2950,2950,2950,0
20241004,141300,364959735,2950,2950,2950,2950,50
20241004,141200,364812235,2950,2950,2950,2950,0
20241004,141100,364812235,2950,2950,2950,2950,41
20241004,141000,364691285,2955,2955,2955,2955,20
20241004,140900,364632185,2955,2955,2955,2955,0
20241004,140800,364632185,2955,2955,2955,2955,0
20241004,140700,364632185,2955,2955,2955,2955,0
20241004,140600,364632185,2955,2955,2955,2955,57
20241004,140500,364463750,2955,2955,2955,2955,57
20241004,140400,364295315,2950,2955,2955,2950,319
20241004,140300,363354170,2955,2955,2955,2955,0
20241004,140200,363354170,2955,2955,2955,2955,38
20241004,140100,363241880,2955,2955,2955,2955,0
20241004,140000,363241880,2955,2945,2955,2945,49
20241004,135900,363097385,2935,2935,2935,2935,0
20241004,135800,363097385,2935,2935,2935,2935,0
20241004,135700,363097385,2935,2935,2935,2935,0
20241004,135600,363097385,2935,2935,2940,2935,369
20241004,135500,362012970,2930,2930,2930,2930,193
20241004,135400,361447480,2930,2930,2930,2930,0
20241004,135300,361447480,2930,2930,2930,2930,0
20241004,135200,361447480,2930,2950,2950,2930,3000
20241004,135100,352637860,2950,2950,2950,2950,0
20241004,135000,352637860,2950,2950,2950,2950,500
20241004,134900,351162860,2955,2950,2955,2950,319
20241004,134800,350220310,2950,2955,2955,2950,410
20241004,134700,349009110,2950,2950,2950,2950,0
20241004,134600,349009110,2950,2950,2950,2950,297
20241004,134500,348132960,2950,2950,2950,2950,0
20241004,134400,348132960,2950,2950,2950,2950,0
20241004,134300,348132960,2950,2950,2950,2950,169
20241004,134200,347634410,2950,2950,2950,2950,0
20241004,134100,347634410,2950,2950,2950,2950,98
20241004,134000,347345310,2950,2950,2950,2950,0
20241004,133900,347345310,2950,2950,2950,2950,0
20241004,133800,347345310,2950,2950,2950,2950,1
20241004,133700,347342360,2955,2955,2955,2955,57
20241004,133600,347173925,2960,2960,2960,2960,19
20241004,133500,347117685,2955,2955,2955,2955,0
20241004,133400,347117685,2955,2955,2955,2955,132
20241004,133300,346727625,2960,2965,2965,2960,563
20241004,133200,345060975,2965,2965,2965,2965,314
20241004,133100,344129965,2960,2940,2960,2940,4951
20241004,133000,329560685,2940,2935,2940,2935,30
20241004,132900,329472540,2935,2935,2935,2935,19
20241004,132800,329416775,2930,2930,2930,2930,0
20241004,132700,329416775,2930,2930,2930,2930,4
20241004,132600,329405055,2930,2940,2940,2930,27
20241004,132500,329325925,2925,2935,2935,2925,688
20241004,132400,327309000,2930,2930,2930,2930,1
20241004,132300,327306070,2930,2930,2930,2930,0
20241004,132200,327306070,2930,2930,2930,2930,0
20241004,132100,327306070,2930,2930,2930,2930,0
20241004,132000,327306070,2930,2930,2930,2930,0
20241004,131900,327306070,2930,2930,2930,2930,0
20241004,131800,327306070,2930,2930,2930,2930,0
20241004,131700,327306070,2930,2930,2930,2930,13
20241004,131600,327267980,2930,2930,2930,2930,0
20241004,131500,327267980,2930,2930,2930,2930,0
20241004,131400,327267980,2930,2930,2930,2930,470
20241004,131300,325890880,2940,2940,2940,2940,433
20241004,131200,324617860,2940,2940,2940,2940,336
20241004,131100,323630020,2930,2935,2935,2930,6
20241004,131000,323612420,2940,2935,2940,2935,81
20241004,130900,323374285,2935,2935,2935,2935,0
20241004,130800,323374285,2935,2935,2935,2935,9
20241004,130700,323347870,2935,2935,2935,2935,0
20241004,130600,323347870,2935,2935,2935,2935,0
20241004,130500,323347870,2935,2935,2935,2935,0
20241004,130400,323347870,2935,2935,2935,2935,0
20241004,130300,323347870,2935,2935,2935,2935,3
20241004,130200,323339065,2935,2935,2935,2935,0
20241004,130100,323339065,2935,2935,2935,2935,0
20241004,130000,323339065,2935,2935,2935,2935,0
20241004,125900,323339065,2935,2935,2935,2935,18
20241004,125800,323286235,2940,2940,2940,2940,0
20241004,125700,323286235,2940,2940,2940,2940,0
20241004,125600,323286235,2940,2940,2940,2940,15
20241004,125500,323242135,2940,2940,2940,2940,3
20241004,125400,323233315,2945,2950,2950,2945,621
20241004,125300,321404380,2945,2945,2945,2945,21
20241004,125200,321342535,2950,2945,2950,2945,159
20241004,125100,320873920,2945,2945,2945,2945,18
20241004,125000,320820910,2935,2935,2935,2935,202
20241004,124900,320228040,2930,2935,2935,2930,19
20241004,124800,320172280,2940,2940,2940,2940,11
20241004,124700,320139940,2940,2940,2940,2940,1
20241004,124600,320137000,2940,2940,2940,2940,0
20241004,124500,320137000,2940,2940,2940,2940,0
20241004,124400,320137000,2940,2940,2940,2940,0
20241004,124300,320137000,2940,2940,2940,2940,0
20241004,124200,320137000,2940,2940,2940,2940,35
20241004,124100,320034100,2945,2945,2945,2945,190
20241004,124000,319474550,2950,2950,2950,2950,0
20241004,123900,319474550,2950,2950,2960,2950,46
20241004,123800,319338820,2960,2955,2960,2955,26
20241004,123700,319261885,2960,2960,2960,2960,0
20241004,123600,319261885,2960,2960,2960,2960,23
20241004,123500,319193805,2960,2955,2960,2955,516
20241004,123400,317667075,2940,2940,2940,2940,1
20241004,123300,317664135,2930,2945,2945,2930,130
20241004,123200,317281855,2950,2950,2950,2950,0
20241004,123100,317281855,2950,2955,2955,2950,157
20241004,123000,316818555,2950,2955,2955,2950,27
20241004,122900,316738815,2950,2950,2950,2950,711
20241004,122800,314641365,2935,2935,2935,2935,0
20241004,122700,314641365,2935,2935,2935,2935,0
20241004,122600,314641365,2935,2945,2945,2935,123
20241004,122500,314280230,2945,2945,2945,2945,1
20241004,122400,314277285,2945,2945,2945,2945,0
20241004,122300,314277285,2945,2945,2945,2945,3
20241004,122200,314268450,2945,2945,2945,2945,1
20241004,122100,314265505,2950,2950,2950,2945,273
20241004,122000,313460205,2950,2950,2950,2950,0
20241004,121900,313460205,2950,2950,2950,2950,2
20241004,121800,313454305,2950,2945,2955,2945,1887
20241004,121700,307888400,2945,2945,2945,2940,387
20241004,121600,306748690,2945,2940,2945,2940,171
20241004,121500,306245190,2945,2945,2945,2945,95
20241004,121400,305965415,2935,2935,2935,2935,37
20241004,121300,305856820,2930,2930,2930,2930,0
20241004,121200,305856820,2930,2935,2935,2925,800
20241004,121100,303512825,2940,2940,2940,2940,133
20241004,121000,303121805,2940,2945,2945,2940,190
20241004,120900,302562350,2945,2950,2950,2945,382
20241004,120800,301436745,2950,2950,2950,2950,59
20241004,120700,301262695,2950,2950,2950,2950,85
20241004,120600,301011945,2950,2950,2950,2950,114
20241004,120500,300675645,2950,2950,2950,2945,205
20241004,120400,300071195,2950,2945,2955,2945,64
20241004,120300,299882525,2945,2945,2945,2935,453
20241004,120200,298549890,2945,2945,2945,2945,12
20241004,120100,298514550,2930,2935,2940,2930,1568
20241004,120000,293908940,2935,2935,2935,2935,5
20241004,115900,293894265,2920,2920,2920,2920,0
20241004,115800,293894265,2920,2925,2925,2920,110
20241004,115700,293572565,2925,2930,2935,2925,561
20241004,115600,291927125,2925,2920,2925,2920,3395
20241004,115500,282006070,2920,2920,2920,2920,100
20241004,115400,281714070,2920,2920,2920,2920,1
20241004,115300,281711150,2915,2920,2920,2915,220
20241004,115200,281069245,2920,2920,2920,2920,87
20241004,115100,280815205,2920,2920,2920,2920,13
20241004,115000,280777245,2920,2920,2920,2920,0
20241004,114900,280777245,2920,2920,2920,2920,0
20241004,114800,280777245,2920,2920,2920,2920,98
20241004,114700,280491085,2920,2920,2920,2920,146
20241004,114600,280064765,2920,2920,2920,2920,0
20241004,114500,280064765,2920,2910,2920,2910,124
20241004,114400,279703040,2910,2900,2910,2900,12
20241004,114300,279668230,2900,2900,2900,2900,0
20241004,114200,279668230,2900,2900,2900,2900,0
20241004,114100,279668230,2900,2900,2900,2900,1
20241004,114000,279665330,2900,2895,2905,2895,1079
20241004,113900,276536135,2900,2900,2900,2900,0
20241004,113800,276536135,2900,2900,2900,2900,0
20241004,113700,276536135,2900,2900,2900,2900,0
20241004,113600,276536135,2900,2900,2900,2900,0
20241004,113500,276536135,2900,2900,2900,2900,0
20241004,113400,276536135,2900,2890,2900,2890,5
20241004,113300,276521675,2890,2890,2890,2890,8
20241004,113200,276498555,2890,2890,2890,2890,1
20241004,113100,276495665,2890,2890,2890,2885,1156
20241004,113000,273154905,2890,2890,2890,2890,0
20241004,112900,273154905,2890,2895,2895,2890,475
20241004,112800,271779785,2905,2905,2905,2905,0
20241004,112700,271779785,2905,2905,2905,2905,0
20241004,112600,271779785,2905,2905,2905,2905,0
20241004,112500,271779785,2905,2905,2905,2905,2
20241004,112400,271773975,2900,2900,2900,2900,230
20241004,112300,271106975,2895,2895,2895,2895,0
20241004,112200,271106975,2895,2895,2895,2895,100
20241004,112100,270817475,2895,2895,2895,2895,0
20241004,112000,270817475,2895,2895,2895,2895,0
20241004,111900,270817475,2895,2895,2895,2895,0
20241004,111800,270817475,2895,2895,2895,2895,200
20241004,111700,270238475,2890,2885,2890,2885,400
20241004,111600,269083475,2870,2870,2875,2870,418
20241004,111500,267882815,2870,2880,2880,2870,542
20241004,111400,266325715,2875,2885,2885,2875,3103
20241004,111300,257382410,2890,2890,2890,2890,1081
20241004,111200,254258320,2895,2900,2900,2895,479
20241004,111100,252871035,2900,2910,2910,2900,1255
20241004,111000,249223455,2910,2910,2910,2910,19
20241004,110900,249168165,2910,2910,2910,2910,0
20241004,110800,249168165,2910,2910,2910,2910,0
20241004,110700,249168165,2910,2910,2910,2910,0
20241004,110600,249168165,2910,2910,2910,2910,0
20241004,110500,249168165,2910,2910,2910,2910,19
20241004,110400,249112875,2905,2905,2905,2905,0
20241004,110300,249112875,2905,2905,2905,2905,0
20241004,110200,249112875,2905,2905,2905,2905,1
20241004,110100,249109970,2925,2925,2925,2925,0
20241004,110000,249109970,2925,2920,2925,2920,2014
20241004,105900,243219035,2925,2925,2925,2925,10
20241004,105800,243189785,2930,2905,2930,2905,169
20241004,105700,242695680,2905,2905,2905,2905,0
20241004,105600,242695680,2905,2905,2905,2905,7
20241004,105500,242675345,2905,2905,2905,2905,0
20241004,105400,242675345,2905,2910,2910,2905,21
20241004,105300,242614335,2905,2905,2905,2905,0
20241004,105200,242614335,2905,2905,2905,2905,1
20241004,105100,242611430,2905,2905,2905,2905,5
20241004,105000,242596905,2905,2905,2905,2905,29
20241004,104900,242512660,2900,2900,2900,2900,0
20241004,104800,242512660,2900,2900,2900,2900,0
20241004,104700,242512660,2900,2900,2900,2900,0
20241004,104600,242512660,2900,2900,2900,2900,21
20241004,104500,242451760,2895,2895,2895,2895,486
20241004,104400,241044790,2900,2900,2900,2900,832
20241004,104300,238631990,2900,2900,2900,2900,38
20241004,104200,238521790,2900,2900,2900,2900,217
20241004,104100,237892490,2900,2915,2915,2900,1883
20241004,104000,232411975,2915,2925,2925,2915,2001
20241004,103900,226578540,2935,2940,2940,2935,360
20241004,103800,225520165,2930,2950,2950,2930,1512
20241004,103700,221089825,2935,2935,2935,2935,200
20241004,103600,220502825,2965,2955,2965,2955,189
20241004,103500,219943020,2950,2940,2950,2940,1679
20241004,103400,214997710,2940,2915,2940,2915,43
20241004,103300,214872140,2935,2920,2935,2920,2000
20241004,103200,209010785,2920,2920,2920,2920,10
20241004,103100,208981585,2915,2910,2915,2910,537
20241004,103000,207416250,2920,2900,2920,2900,20
20241004,102900,207358230,2930,2930,2930,2930,0
20241004,102800,207358230,2930,2930,2930,2930,0
20241004,102700,207358230,2930,2930,2930,2930,0
20241004,102600,207358230,2930,2925,2930,2925,12
20241004,102500,207323105,2930,2925,2930,2925,6
20241004,102400,207305550,2930,2930,2930,2930,0
20241004,102300,207305550,2930,2930,2930,2930,0
20241004,102200,207305550,2930,2925,2930,2925,100
20241004,102100,207012615,2930,2925,2930,2925,100
20241004,102000,206720105,2930,2900,2930,2890,2876
20241004,101900,198382850,2925,2920,2925,2920,23
20241004,101800,198315680,2900,2920,2920,2900,419
20241004,101700,197092235,2940,2915,2940,2915,871
20241004,101600,194547845,2920,2905,2920,2905,264
20241004,101500,193779000,2890,2890,2890,2890,335
20241004,101400,192810850,2900,2900,2900,2900,57
20241004,101300,192645550,2900,2900,2900,2900,670
20241004,101200,190702550,2900,2920,2920,2900,353
20241004,101100,189677850,2920,2920,2920,2920,0
20241004,101000,189677850,2920,2910,2920,2910,2788
20241004,100900,181543065,2910,2900,2910,2900,325
20241004,100800,180600410,2900,2900,2900,2900,31
20241004,100700,180510510,2900,2900,2900,2900,1
20241004,100600,180507610,2880,2880,2880,2880,0
20241004,100500,180507610,2880,2880,2880,2880,0
20241004,100400,180507610,2880,2880,2880,2880,0
20241004,100300,180507610,2880,2880,2880,2880,3
20241004,100200,180498970,2880,2900,2900,2880,380
20241004,100100,179399220,2900,2900,2900,2900,10
20241004,100000,179370220,2905,2890,2905,2890,124
20241004,095900,179011710,2890,2890,2890,2890,0
20241004,095800,179011710,2890,2890,2890,2890,0
20241004,095700,179011710,2890,2905,2905,2890,887
20241004,095600,176442925,2890,2890,2890,2890,166
20241004,095500,175963185,2885,2880,2885,2880,38
20241004,095400,175853650,2875,2875,2875,2875,330
20241004,095300,174904900,2875,2880,2880,2875,938
20241004,095200,172204070,2880,2890,2890,2880,57
20241004,095100,172039795,2895,2900,2900,2895,2509
20241004,095000,164768950,2900,2900,2900,2900,34
20241004,094900,164670350,2920,2895,2920,2895,3177
20241004,094800,155400395,2895,2885,2910,2885,2150
20241004,094700,149154145,2905,2900,2905,2900,1027
20241004,094600,146173630,2895,2880,2895,2880,889
20241004,094500,143607045,2875,2875,2875,2875,635
20241004,094400,141781420,2865,2865,2865,2865,0
20241004,094300,141781420,2865,2865,2865,2865,16
20241004,094200,141735580,2870,2870,2870,2870,0
20241004,094100,141735580,2870,2865,2870,2865,2041
20241004,094000,135877920,2860,2860,2860,2860,296
20241004,093900,135031360,2865,2860,2865,2860,46
20241004,093800,134899795,2875,2875,2875,2875,0
20241004,093700,134899795,2875,2875,2875,2875,0
20241004,093600,134899795,2875,2875,2875,2875,0
20241004,093500,134899795,2875,2865,2875,2865,20
20241004,093400,134842485,2875,2865,2875,2860,2043
20241004,093300,128989355,2865,2850,2865,2850,44
20241004,093200,128863445,2850,2850,2850,2850,0
20241004,093100,128863445,2850,2850,2850,2850,96
20241004,093000,128589845,2850,2860,2860,2850,2043
20241004,092900,122763190,2860,2860,2860,2860,170
20241004,092800,122276990,2865,2870,2870,2865,180
20241004,092700,121760840,2870,2870,2870,2870,1
20241004,092600,121757970,2875,2865,2875,2865,165
20241004,092500,121284950,2860,2850,2860,2845,3232
20241004,092400,112084325,2845,2845,2845,2845,0
20241004,092300,112084325,2845,2845,2845,2845,46
20241004,092200,111953455,2845,2845,2845,2845,1202
20241004,092100,108533765,2845,2845,2845,2845,21
20241004,092000,108474020,2845,2845,2845,2845,14
20241004,091900,108434190,2845,2845,2850,2845,1749
20241004,091800,103458280,2850,2855,2855,2850,1533
20241004,091700,99089020,2855,2850,2860,2850,793
20241004,091600,96827480,2850,2860,2860,2850,38
20241004,091500,96719140,2870,2855,2870,2850,5030
20241004,091400,82376375,2855,2855,2855,2855,28
20241004,091300,82296435,2855,2855,2855,2855,31
20241004,091200,82207930,2885,2850,2885,2845,3080
20241004,091100,73427650,2850,2875,2875,2845,5438
20241004,091000,57879010,2875,2885,2885,2875,1967
20241004,090900,52215505,2885,2890,2890,2885,552
20241004,090800,50620375,2890,2890,2890,2890,69
20241004,090700,50420965,2890,2890,2890,2890,201
20241004,090600,49840075,2890,2880,2895,2880,1526
20241004,090500,45437475,2875,2865,2875,2865,471
20241004,090400,44086700,2865,2865,2870,2865,2073
20241004,090300,38146830,2850,2855,2855,2850,1835
20241004,090200,32908945,2855,2855,2860,2855,202
20241004,090100,32331735,2845,2910,2910,2845,5308
20241004,090000,17124570,2890,2920,2920,2890,5867