KissMeData/154030/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,203000,120635235,2425,2425,2425,2425,763
20241011,202900,120635235,2425,2425,2425,2425,0
20241011,202800,120635235,2425,2425,2425,2425,0
20241011,202700,120635235,2425,2425,2425,2425,0
20241011,202600,120635235,2425,2425,2425,2425,0
20241011,202500,120635235,2425,2425,2425,2425,0
20241011,202400,120635235,2425,2425,2425,2425,0
20241011,202300,120635235,2425,2425,2425,2425,0
20241011,202200,120635235,2425,2425,2425,2425,0
20241011,202100,120635235,2425,2425,2425,2425,0
20241011,202000,120635235,2425,2425,2425,2425,0
20241011,201900,120635235,2425,2425,2425,2425,0
20241011,201800,120635235,2425,2425,2425,2425,0
20241011,201700,120635235,2425,2425,2425,2425,0
20241011,201600,120635235,2425,2425,2425,2425,0
20241011,201500,120635235,2425,2425,2425,2425,0
20241011,201400,120635235,2425,2425,2425,2425,0
20241011,201300,120635235,2425,2425,2425,2425,0
20241011,201200,120635235,2425,2425,2425,2425,0
20241011,201100,120635235,2425,2425,2425,2425,0
20241011,201000,120635235,2425,2425,2425,2425,0
20241011,200900,120635235,2425,2425,2425,2425,0
20241011,200800,120635235,2425,2425,2425,2425,0
20241011,200700,120635235,2425,2425,2425,2425,0
20241011,200600,120635235,2425,2425,2425,2425,0
20241011,200500,120635235,2425,2425,2425,2425,0
20241011,200400,120635235,2425,2425,2425,2425,0
20241011,200300,120635235,2425,2425,2425,2425,0
20241011,200200,120635235,2425,2425,2425,2425,0
20241011,200100,120635235,2425,2425,2425,2425,0
20241011,200000,120635235,2425,2425,2425,2425,763
20241011,195900,120635235,2425,2425,2425,2425,0
20241011,195800,120635235,2425,2425,2425,2425,0
20241011,195700,120635235,2425,2425,2425,2425,0
20241011,195600,120635235,2425,2425,2425,2425,0
20241011,195500,120635235,2425,2425,2425,2425,0
20241011,195400,120635235,2425,2425,2425,2425,0
20241011,195300,120635235,2425,2425,2425,2425,0
20241011,195200,120635235,2425,2425,2425,2425,0
20241011,195100,120635235,2425,2425,2425,2425,0
20241011,195000,120635235,2425,2425,2425,2425,0
20241011,194900,120635235,2425,2425,2425,2425,0
20241011,194800,120635235,2425,2425,2425,2425,0
20241011,194700,120635235,2425,2425,2425,2425,0
20241011,194600,120635235,2425,2425,2425,2425,0
20241011,194500,120635235,2425,2425,2425,2425,0
20241011,194400,120635235,2425,2425,2425,2425,0
20241011,194300,120635235,2425,2425,2425,2425,0
20241011,194200,120635235,2425,2425,2425,2425,0
20241011,194100,120635235,2425,2425,2425,2425,0
20241011,194000,120635235,2425,2425,2425,2425,0
20241011,193900,120635235,2425,2425,2425,2425,0
20241011,193800,120635235,2425,2425,2425,2425,0
20241011,193700,120635235,2425,2425,2425,2425,0
20241011,193600,120635235,2425,2425,2425,2425,0
20241011,193500,120635235,2425,2425,2425,2425,0
20241011,193400,120635235,2425,2425,2425,2425,0
20241011,193300,120635235,2425,2425,2425,2425,0
20241011,193200,120635235,2425,2425,2425,2425,0
20241011,193100,120635235,2425,2425,2425,2425,0
20241011,193000,120635235,2425,2425,2425,2425,763
20241011,192900,120635235,2425,2425,2425,2425,0
20241011,192800,120635235,2425,2425,2425,2425,0
20241011,192700,120635235,2425,2425,2425,2425,0
20241011,192600,120635235,2425,2425,2425,2425,0
20241011,192500,120635235,2425,2425,2425,2425,0
20241011,192400,120635235,2425,2425,2425,2425,0
20241011,192300,120635235,2425,2425,2425,2425,0
20241011,192200,120635235,2425,2425,2425,2425,0
20241011,192100,120635235,2425,2425,2425,2425,0
20241011,192000,120635235,2425,2425,2425,2425,0
20241011,191900,120635235,2425,2425,2425,2425,0
20241011,191800,120635235,2425,2425,2425,2425,0
20241011,191700,120635235,2425,2425,2425,2425,0
20241011,191600,120635235,2425,2425,2425,2425,0
20241011,191500,120635235,2425,2425,2425,2425,0
20241011,191400,120635235,2425,2425,2425,2425,0
20241011,191300,120635235,2425,2425,2425,2425,0
20241011,191200,120635235,2425,2425,2425,2425,0
20241011,191100,120635235,2425,2425,2425,2425,0
20241011,191000,120635235,2425,2425,2425,2425,0
20241011,190900,120635235,2425,2425,2425,2425,0
20241011,190800,120635235,2425,2425,2425,2425,0
20241011,190700,120635235,2425,2425,2425,2425,0
20241011,190600,120635235,2425,2425,2425,2425,0
20241011,190500,120635235,2425,2425,2425,2425,0
20241011,190400,120635235,2425,2425,2425,2425,0
20241011,190300,120635235,2425,2425,2425,2425,0
20241011,190200,120635235,2425,2425,2425,2425,0
20241011,190100,120635235,2425,2425,2425,2425,0
20241011,190000,120635235,2425,2425,2425,2425,763
20241011,185900,120635235,2425,2425,2425,2425,0
20241011,185800,120635235,2425,2425,2425,2425,0
20241011,185700,120635235,2425,2425,2425,2425,0
20241011,185600,120635235,2425,2425,2425,2425,0
20241011,185500,120635235,2425,2425,2425,2425,0
20241011,185400,120635235,2425,2425,2425,2425,0
20241011,185300,120635235,2425,2425,2425,2425,0
20241011,185200,120635235,2425,2425,2425,2425,0
20241011,185100,120635235,2425,2425,2425,2425,0
20241011,185000,120635235,2425,2425,2425,2425,0
20241011,184900,120635235,2425,2425,2425,2425,0
20241011,184800,120635235,2425,2425,2425,2425,0
20241011,184700,120635235,2425,2425,2425,2425,0
20241011,184600,120635235,2425,2425,2425,2425,0
20241011,184500,120635235,2425,2425,2425,2425,0
20241011,184400,120635235,2425,2425,2425,2425,0
20241011,184300,120635235,2425,2425,2425,2425,0
20241011,184200,120635235,2425,2425,2425,2425,0
20241011,184100,120635235,2425,2425,2425,2425,0
20241011,184000,120635235,2425,2425,2425,2425,0
20241011,183900,120635235,2425,2425,2425,2425,0
20241011,183800,120635235,2425,2425,2425,2425,0
20241011,183700,120635235,2425,2425,2425,2425,0
20241011,183600,120635235,2425,2425,2425,2425,0
20241011,183500,120635235,2425,2425,2425,2425,0
20241011,183400,120635235,2425,2425,2425,2425,0
20241011,183300,120635235,2425,2425,2425,2425,0
20241011,183200,120635235,2425,2425,2425,2425,0
20241011,183100,120635235,2425,2425,2425,2425,0
20241011,183000,120635235,2425,2425,2425,2425,763
20241011,182900,120635235,2425,2425,2425,2425,0
20241011,182800,120635235,2425,2425,2425,2425,0
20241011,182700,120635235,2425,2425,2425,2425,0
20241011,182600,120635235,2425,2425,2425,2425,0
20241011,182500,120635235,2425,2425,2425,2425,0
20241011,182400,120635235,2425,2425,2425,2425,0
20241011,182300,120635235,2425,2425,2425,2425,0
20241011,182200,120635235,2425,2425,2425,2425,0
20241011,182100,120635235,2425,2425,2425,2425,0
20241011,182000,120635235,2425,2425,2425,2425,0
20241011,181900,120635235,2425,2425,2425,2425,0
20241011,181800,120635235,2425,2425,2425,2425,0
20241011,181700,120635235,2425,2425,2425,2425,0
20241011,181600,120635235,2425,2425,2425,2425,0
20241011,181500,120635235,2425,2425,2425,2425,0
20241011,181400,120635235,2425,2425,2425,2425,0
20241011,181300,120635235,2425,2425,2425,2425,0
20241011,181200,120635235,2425,2425,2425,2425,0
20241011,181100,120635235,2425,2425,2425,2425,0
20241011,181000,120635235,2425,2425,2425,2425,0
20241011,180900,120635235,2425,2425,2425,2425,0
20241011,180800,120635235,2425,2425,2425,2425,0
20241011,180700,120635235,2425,2425,2425,2425,0
20241011,180600,120635235,2425,2425,2425,2425,0
20241011,180500,120635235,2425,2425,2425,2425,0
20241011,180400,120635235,2425,2425,2425,2425,0
20241011,180300,120635235,2425,2425,2425,2425,0
20241011,180200,120635235,2425,2425,2425,2425,0
20241011,180100,120635235,2425,2425,2425,2425,0
20241011,180000,120635235,2425,2425,2425,2425,763
20241011,175900,120635235,2425,2425,2425,2425,0
20241011,175800,120635235,2425,2425,2425,2425,0
20241011,175700,120635235,2425,2425,2425,2425,0
20241011,175600,120635235,2425,2425,2425,2425,0
20241011,175500,120635235,2425,2425,2425,2425,0
20241011,175400,120635235,2425,2425,2425,2425,0
20241011,175300,120635235,2425,2425,2425,2425,0
20241011,175200,120635235,2425,2425,2425,2425,0
20241011,175100,120635235,2425,2425,2425,2425,0
20241011,175000,120635235,2425,2425,2425,2425,0
20241011,174900,120635235,2425,2425,2425,2425,0
20241011,174800,120635235,2425,2425,2425,2425,0
20241011,174700,120635235,2425,2425,2425,2425,0
20241011,174600,120635235,2425,2425,2425,2425,0
20241011,174500,120635235,2425,2425,2425,2425,0
20241011,174400,120635235,2425,2425,2425,2425,0
20241011,174300,120635235,2425,2425,2425,2425,0
20241011,174200,120635235,2425,2425,2425,2425,0
20241011,174100,120635235,2425,2425,2425,2425,0
20241011,174000,120635235,2425,2425,2425,2425,0
20241011,173900,120635235,2425,2425,2425,2425,0
20241011,173800,120635235,2425,2425,2425,2425,0
20241011,173700,120635235,2425,2425,2425,2425,0
20241011,173600,120635235,2425,2425,2425,2425,0
20241011,173500,120635235,2425,2425,2425,2425,0
20241011,173400,120635235,2425,2425,2425,2425,0
20241011,173300,120635235,2425,2425,2425,2425,0
20241011,173200,120635235,2425,2425,2425,2425,0
20241011,173100,120635235,2425,2425,2425,2425,0
20241011,173000,120635235,2425,2425,2425,2425,763
20241011,172900,120635235,2425,2425,2425,2425,0
20241011,172800,120635235,2425,2425,2425,2425,0
20241011,172700,120635235,2425,2425,2425,2425,0
20241011,172600,120635235,2425,2425,2425,2425,0
20241011,172500,120635235,2425,2425,2425,2425,0
20241011,172400,120635235,2425,2425,2425,2425,0
20241011,172300,120635235,2425,2425,2425,2425,0
20241011,172200,120635235,2425,2425,2425,2425,0
20241011,172100,120635235,2425,2425,2425,2425,0
20241011,172000,120635235,2425,2425,2425,2425,0
20241011,171900,120635235,2425,2425,2425,2425,0
20241011,171800,120635235,2425,2425,2425,2425,0
20241011,171700,120635235,2425,2425,2425,2425,0
20241011,171600,120635235,2425,2425,2425,2425,0
20241011,171500,120635235,2425,2425,2425,2425,0
20241011,171400,120635235,2425,2425,2425,2425,0
20241011,171300,120635235,2425,2425,2425,2425,0
20241011,171200,120635235,2425,2425,2425,2425,0
20241011,171100,120635235,2425,2425,2425,2425,0
20241011,171000,120635235,2425,2425,2425,2425,0
20241011,170900,120635235,2425,2425,2425,2425,0
20241011,170800,120635235,2425,2425,2425,2425,0
20241011,170700,120635235,2425,2425,2425,2425,0
20241011,170600,120635235,2425,2425,2425,2425,0
20241011,170500,120635235,2425,2425,2425,2425,0
20241011,170400,120635235,2425,2425,2425,2425,0
20241011,170300,120635235,2425,2425,2425,2425,0
20241011,170200,120635235,2425,2425,2425,2425,0
20241011,170100,120635235,2425,2425,2425,2425,0
20241011,170000,120635235,2425,2425,2425,2425,763
20241011,165900,120635235,2425,2425,2425,2425,0
20241011,165800,120635235,2425,2425,2425,2425,0
20241011,165700,120635235,2425,2425,2425,2425,0
20241011,165600,120635235,2425,2425,2425,2425,0
20241011,165500,120635235,2425,2425,2425,2425,0
20241011,165400,120635235,2425,2425,2425,2425,0
20241011,165300,120635235,2425,2425,2425,2425,0
20241011,165200,120635235,2425,2425,2425,2425,0
20241011,165100,120635235,2425,2425,2425,2425,0
20241011,165000,120635235,2425,2425,2425,2425,0
20241011,164900,120635235,2425,2425,2425,2425,0
20241011,164800,120635235,2425,2425,2425,2425,0
20241011,164700,120635235,2425,2425,2425,2425,0
20241011,164600,120635235,2425,2425,2425,2425,0
20241011,164500,120635235,2425,2425,2425,2425,0
20241011,164400,120635235,2425,2425,2425,2425,0
20241011,164300,120635235,2425,2425,2425,2425,0
20241011,164200,120635235,2425,2425,2425,2425,0
20241011,164100,120635235,2425,2425,2425,2425,0
20241011,164000,120635235,2425,2425,2425,2425,0
20241011,163900,120635235,2425,2425,2425,2425,0
20241011,163800,120635235,2425,2425,2425,2425,0
20241011,163700,120635235,2425,2425,2425,2425,0
20241011,163600,120635235,2425,2425,2425,2425,0
20241011,163500,120635235,2425,2425,2425,2425,0
20241011,163400,120635235,2425,2425,2425,2425,0
20241011,163300,120635235,2425,2425,2425,2425,0
20241011,163200,120635235,2425,2425,2425,2425,0
20241011,163100,120635235,2425,2425,2425,2425,0
20241011,163000,120635235,2425,2425,2425,2425,763
20241011,162900,120635235,2425,2425,2425,2425,0
20241011,162800,120635235,2425,2425,2425,2425,0
20241011,162700,120635235,2425,2425,2425,2425,0
20241011,162600,120635235,2425,2425,2425,2425,0
20241011,162500,120635235,2425,2425,2425,2425,0
20241011,162400,120635235,2425,2425,2425,2425,0
20241011,162300,120635235,2425,2425,2425,2425,0
20241011,162200,120635235,2425,2425,2425,2425,0
20241011,162100,120635235,2425,2425,2425,2425,0
20241011,162000,120635235,2425,2425,2425,2425,0
20241011,161900,120635235,2425,2425,2425,2425,0
20241011,161800,120635235,2425,2425,2425,2425,0
20241011,161700,120635235,2425,2425,2425,2425,0
20241011,161600,120635235,2425,2425,2425,2425,0
20241011,161500,120635235,2425,2425,2425,2425,0
20241011,161400,120635235,2425,2425,2425,2425,0
20241011,161300,120635235,2425,2425,2425,2425,0
20241011,161200,120635235,2425,2425,2425,2425,0
20241011,161100,120635235,2425,2425,2425,2425,0
20241011,161000,120635235,2425,2425,2425,2425,0
20241011,160900,120635235,2425,2425,2425,2425,0
20241011,160800,120635235,2425,2425,2425,2425,0
20241011,160700,120635235,2425,2425,2425,2425,0
20241011,160600,120635235,2425,2425,2425,2425,0
20241011,160500,120635235,2425,2425,2425,2425,0
20241011,160400,120635235,2425,2425,2425,2425,0
20241011,160300,120635235,2425,2425,2425,2425,0
20241011,160200,120635235,2425,2425,2425,2425,0
20241011,160100,120635235,2425,2425,2425,2425,0
20241011,160000,120635235,2425,2425,2425,2425,763
20241011,155900,120635235,2425,2425,2425,2425,0
20241011,155800,120635235,2425,2425,2425,2425,0
20241011,155700,120635235,2425,2425,2425,2425,0
20241011,155600,120635235,2425,2425,2425,2425,0
20241011,155500,120635235,2425,2425,2425,2425,0
20241011,155400,120635235,2425,2425,2425,2425,0
20241011,155300,120635235,2425,2425,2425,2425,0
20241011,155200,120635235,2425,2425,2425,2425,0
20241011,155100,120635235,2425,2425,2425,2425,0
20241011,155000,120635235,2425,2425,2425,2425,0
20241011,154900,120635235,2425,2425,2425,2425,0
20241011,154800,120635235,2425,2425,2425,2425,0
20241011,154700,120635235,2425,2425,2425,2425,0
20241011,154600,120635235,2425,2425,2425,2425,0
20241011,154500,120635235,2425,2425,2425,2425,0
20241011,154400,120635235,2425,2425,2425,2425,0
20241011,154300,120635235,2425,2425,2425,2425,0
20241011,154200,120635235,2425,2425,2425,2425,0
20241011,154100,120635235,2425,2425,2425,2425,0
20241011,154000,120635235,2425,2425,2425,2425,0
20241011,153900,120635235,2425,2425,2425,2425,0
20241011,153800,120635235,2425,2425,2425,2425,0
20241011,153700,120635235,2425,2425,2425,2425,0
20241011,153600,120635235,2425,2425,2425,2425,0
20241011,153500,120635235,2425,2425,2425,2425,0
20241011,153400,120635235,2425,2425,2425,2425,0
20241011,153300,120635235,2425,2425,2425,2425,0
20241011,153200,120635235,2425,2425,2425,2425,0
20241011,153100,120635235,2425,2425,2425,2425,0
20241011,153000,120635235,2425,2425,2425,2425,1526
20241011,152900,118784960,2420,2420,2420,2420,0
20241011,152800,118784960,2420,2420,2420,2420,0
20241011,152700,118784960,2420,2420,2420,2420,0
20241011,152600,118784960,2420,2420,2420,2420,0
20241011,152500,118784960,2420,2420,2420,2420,0
20241011,152400,118784960,2420,2420,2420,2420,0
20241011,152300,118784960,2420,2420,2420,2420,0
20241011,152200,118784960,2420,2420,2420,2420,0
20241011,152100,118784960,2420,2420,2420,2420,0
20241011,152000,118784960,2420,2420,2420,2420,0
20241011,151900,118784960,2420,2420,2420,2420,4
20241011,151800,118775280,2420,2420,2420,2420,10
20241011,151700,118751080,2425,2425,2425,2425,0
20241011,151600,118751080,2425,2425,2425,2425,0
20241011,151500,118751080,2425,2425,2425,2425,0
20241011,151400,118751080,2425,2425,2425,2425,0
20241011,151300,118751080,2425,2425,2425,2425,0
20241011,151200,118751080,2425,2425,2425,2425,0
20241011,151100,118751080,2425,2425,2425,2425,0
20241011,151000,118751080,2425,2420,2425,2410,111
20241011,150900,118483050,2420,2420,2420,2420,0
20241011,150800,118483050,2420,2420,2420,2420,0
20241011,150700,118483050,2420,2420,2420,2420,0
20241011,150600,118483050,2420,2420,2420,2420,0
20241011,150500,118483050,2420,2420,2420,2420,0
20241011,150400,118483050,2420,2420,2420,2420,8
20241011,150300,118463690,2425,2425,2425,2425,0
20241011,150200,118463690,2425,2425,2425,2425,0
20241011,150100,118463690,2425,2425,2425,2425,0
20241011,150000,118463690,2425,2425,2425,2425,0
20241011,145900,118463690,2425,2425,2425,2425,0
20241011,145800,118463690,2425,2425,2425,2425,41
20241011,145700,118364265,2425,2425,2425,2425,0
20241011,145600,118364265,2425,2425,2425,2425,0
20241011,145500,118364265,2425,2425,2425,2425,0
20241011,145400,118364265,2425,2425,2425,2425,0
20241011,145300,118364265,2425,2425,2425,2425,0
20241011,145200,118364265,2425,2425,2425,2425,20
20241011,145100,118315765,2425,2425,2425,2425,0
20241011,145000,118315765,2425,2425,2425,2425,2076
20241011,144900,113281465,2405,2405,2405,2405,0
20241011,144800,113281465,2405,2405,2405,2405,0
20241011,144700,113281465,2405,2405,2405,2405,0
20241011,144600,113281465,2405,2405,2405,2405,1
20241011,144500,113279060,2425,2425,2425,2425,782
20241011,144400,111382710,2420,2420,2420,2420,2
20241011,144300,111377870,2420,2420,2420,2420,0
20241011,144200,111377870,2420,2420,2420,2420,1239
20241011,144100,108379490,2420,2420,2420,2420,0
20241011,144000,108379490,2420,2420,2420,2420,0
20241011,143900,108379490,2420,2420,2420,2420,0
20241011,143800,108379490,2420,2410,2420,2410,1190
20241011,143700,105504590,2415,2415,2415,2415,0
20241011,143600,105504590,2415,2415,2415,2415,0
20241011,143500,105504590,2415,2415,2415,2415,0
20241011,143400,105504590,2415,2415,2415,2415,0
20241011,143300,105504590,2415,2415,2415,2415,0
20241011,143200,105504590,2415,2415,2415,2415,0
20241011,143100,105504590,2415,2415,2415,2415,0
20241011,143000,105504590,2415,2415,2415,2415,0
20241011,142900,105504590,2415,2415,2415,2415,0
20241011,142800,105504590,2415,2415,2415,2415,138
20241011,142700,105171320,2415,2405,2415,2405,26
20241011,142600,105108595,2410,2410,2410,2410,0
20241011,142500,105108595,2410,2410,2410,2410,0
20241011,142400,105108595,2410,2410,2410,2410,0
20241011,142300,105108595,2410,2410,2410,2410,0
20241011,142200,105108595,2410,2410,2410,2410,0
20241011,142100,105108595,2410,2410,2410,2410,10
20241011,142000,105084495,2415,2415,2415,2415,0
20241011,141900,105084495,2415,2415,2415,2415,0
20241011,141800,105084495,2415,2415,2415,2415,0
20241011,141700,105084495,2415,2415,2415,2415,0
20241011,141600,105084495,2415,2415,2415,2415,0
20241011,141500,105084495,2415,2415,2415,2415,0
20241011,141400,105084495,2415,2410,2415,2410,38
20241011,141300,104992810,2415,2415,2415,2415,0
20241011,141200,104992810,2415,2415,2415,2415,0
20241011,141100,104992810,2415,2415,2415,2415,0
20241011,141000,104992810,2415,2415,2415,2415,0
20241011,140900,104992810,2415,2415,2415,2415,0
20241011,140800,104992810,2415,2415,2415,2415,0
20241011,140700,104992810,2415,2415,2415,2415,0
20241011,140600,104992810,2415,2415,2415,2415,0
20241011,140500,104992810,2415,2415,2415,2415,0
20241011,140400,104992810,2415,2415,2415,2415,0
20241011,140300,104992810,2415,2415,2415,2415,0
20241011,140200,104992810,2415,2410,2415,2410,10
20241011,140100,104968665,2415,2415,2415,2415,1
20241011,140000,104966250,2415,2415,2415,2415,0
20241011,135900,104966250,2415,2415,2415,2415,0
20241011,135800,104966250,2415,2415,2415,2415,0
20241011,135700,104966250,2415,2415,2415,2415,0
20241011,135600,104966250,2415,2415,2415,2415,0
20241011,135500,104966250,2415,2415,2415,2415,0
20241011,135400,104966250,2415,2415,2415,2415,0
20241011,135300,104966250,2415,2415,2415,2415,700
20241011,135200,103275750,2400,2400,2400,2400,0
20241011,135100,103275750,2400,2400,2400,2400,0
20241011,135000,103275750,2400,2400,2400,2400,0
20241011,134900,103275750,2400,2400,2400,2400,0
20241011,134800,103275750,2400,2400,2400,2400,0
20241011,134700,103275750,2400,2400,2400,2400,0
20241011,134600,103275750,2400,2400,2400,2400,0
20241011,134500,103275750,2400,2400,2400,2400,0
20241011,134400,103275750,2400,2400,2400,2400,0
20241011,134300,103275750,2400,2400,2400,2400,0
20241011,134200,103275750,2400,2400,2400,2400,0
20241011,134100,103275750,2400,2400,2400,2400,0
20241011,134000,103275750,2400,2400,2400,2400,0
20241011,133900,103275750,2400,2400,2400,2400,0
20241011,133800,103275750,2400,2400,2400,2400,0
20241011,133700,103275750,2400,2400,2400,2400,0
20241011,133600,103275750,2400,2400,2400,2400,0
20241011,133500,103275750,2400,2400,2400,2400,0
20241011,133400,103275750,2400,2410,2410,2400,1717
20241011,133300,99147825,2415,2415,2415,2415,0
20241011,133200,99147825,2415,2415,2415,2415,0
20241011,133100,99147825,2415,2415,2415,2415,0
20241011,133000,99147825,2415,2415,2415,2415,0
20241011,132900,99147825,2415,2415,2415,2415,0
20241011,132800,99147825,2415,2415,2415,2415,0
20241011,132700,99147825,2415,2415,2415,2415,36
20241011,132600,99060885,2415,2415,2415,2415,300
20241011,132500,98336385,2415,2415,2415,2415,0
20241011,132400,98336385,2415,2415,2415,2415,0
20241011,132300,98336385,2415,2415,2415,2415,0
20241011,132200,98336385,2415,2415,2415,2415,0
20241011,132100,98336385,2415,2415,2415,2415,0
20241011,132000,98336385,2415,2415,2415,2415,0
20241011,131900,98336385,2415,2415,2415,2415,2
20241011,131800,98331555,2415,2415,2415,2415,0
20241011,131700,98331555,2415,2415,2415,2415,0
20241011,131600,98331555,2415,2420,2420,2415,39
20241011,131500,98237360,2420,2420,2420,2420,0
20241011,131400,98237360,2420,2420,2420,2420,0
20241011,131300,98237360,2420,2420,2420,2420,0
20241011,131200,98237360,2420,2420,2420,2420,0
20241011,131100,98237360,2420,2420,2420,2420,0
20241011,131000,98237360,2420,2420,2420,2420,0
20241011,130900,98237360,2420,2420,2420,2420,0
20241011,130800,98237360,2420,2420,2420,2420,0
20241011,130700,98237360,2420,2420,2420,2420,1
20241011,130600,98234940,2425,2425,2425,2425,0
20241011,130500,98234940,2425,2425,2425,2425,0
20241011,130400,98234940,2425,2425,2425,2425,0
20241011,130300,98234940,2425,2425,2425,2425,0
20241011,130200,98234940,2425,2425,2425,2425,0
20241011,130100,98234940,2425,2425,2425,2425,0
20241011,130000,98234940,2425,2425,2425,2425,0
20241011,125900,98234940,2425,2425,2425,2425,0
20241011,125800,98234940,2425,2425,2425,2425,4
20241011,125700,98225240,2425,2425,2425,2425,8
20241011,125600,98205840,2415,2415,2415,2415,0
20241011,125500,98205840,2415,2415,2415,2415,0
20241011,125400,98205840,2415,2415,2415,2415,0
20241011,125300,98205840,2415,2415,2415,2415,0
20241011,125200,98205840,2415,2415,2415,2415,0
20241011,125100,98205840,2415,2415,2415,2415,0
20241011,125000,98205840,2415,2415,2415,2415,100
20241011,124900,97964340,2415,2415,2415,2415,1
20241011,124800,97961925,2420,2420,2420,2420,0
20241011,124700,97961925,2420,2415,2420,2415,45
20241011,124600,97853150,2420,2420,2420,2420,0
20241011,124500,97853150,2420,2420,2420,2420,0
20241011,124400,97853150,2420,2420,2420,2420,0
20241011,124300,97853150,2420,2420,2420,2420,0
20241011,124200,97853150,2420,2420,2420,2420,0
20241011,124100,97853150,2420,2420,2420,2420,0
20241011,124000,97853150,2420,2420,2420,2420,0
20241011,123900,97853150,2420,2420,2420,2420,0
20241011,123800,97853150,2420,2420,2420,2420,0
20241011,123700,97853150,2420,2415,2420,2415,21
20241011,123600,97802370,2415,2415,2415,2415,0
20241011,123500,97802370,2415,2415,2415,2415,0
20241011,123400,97802370,2415,2415,2415,2415,0
20241011,123300,97802370,2415,2415,2415,2415,0
20241011,123200,97802370,2415,2415,2415,2415,0
20241011,123100,97802370,2415,2415,2415,2415,0
20241011,123000,97802370,2415,2415,2415,2415,4
20241011,122900,97792710,2415,2415,2415,2415,0
20241011,122800,97792710,2415,2415,2415,2415,1
20241011,122700,97790295,2420,2420,2420,2420,0
20241011,122600,97790295,2420,2420,2420,2420,0
20241011,122500,97790295,2420,2420,2420,2420,0
20241011,122400,97790295,2420,2420,2420,2420,0
20241011,122300,97790295,2420,2420,2420,2420,0
20241011,122200,97790295,2420,2420,2420,2420,0
20241011,122100,97790295,2420,2420,2420,2420,0
20241011,122000,97790295,2420,2420,2420,2420,0
20241011,121900,97790295,2420,2420,2420,2420,3
20241011,121800,97783035,2420,2420,2420,2420,0
20241011,121700,97783035,2420,2420,2420,2420,0
20241011,121600,97783035,2420,2420,2420,2420,2
20241011,121500,97778195,2420,2420,2420,2420,0
20241011,121400,97778195,2420,2420,2420,2420,96
20241011,121300,97545875,2415,2415,2415,2415,0
20241011,121200,97545875,2415,2415,2415,2415,500
20241011,121100,96338375,2415,2415,2415,2415,1
20241011,121000,96335960,2415,2415,2415,2415,0
20241011,120900,96335960,2415,2415,2415,2415,0
20241011,120800,96335960,2415,2415,2415,2415,0
20241011,120700,96335960,2415,2415,2415,2415,0
20241011,120600,96335960,2415,2415,2415,2415,0
20241011,120500,96335960,2415,2415,2415,2415,0
20241011,120400,96335960,2415,2415,2415,2415,0
20241011,120300,96335960,2415,2415,2415,2415,0
20241011,120200,96335960,2415,2415,2415,2415,0
20241011,120100,96335960,2415,2415,2415,2415,0
20241011,120000,96335960,2415,2415,2415,2415,0
20241011,115900,96335960,2415,2415,2415,2415,0
20241011,115800,96335960,2415,2415,2415,2415,0
20241011,115700,96335960,2415,2415,2415,2415,0
20241011,115600,96335960,2415,2415,2415,2415,0
20241011,115500,96335960,2415,2415,2415,2415,0
20241011,115400,96335960,2415,2415,2415,2415,0
20241011,115300,96335960,2415,2415,2415,2415,0
20241011,115200,96335960,2415,2415,2415,2415,0
20241011,115100,96335960,2415,2415,2415,2415,0
20241011,115000,96335960,2415,2415,2415,2415,0
20241011,114900,96335960,2415,2415,2415,2415,0
20241011,114800,96335960,2415,2415,2415,2415,0
20241011,114700,96335960,2415,2415,2415,2415,0
20241011,114600,96335960,2415,2415,2415,2415,5
20241011,114500,96323885,2400,2400,2400,2400,0
20241011,114400,96323885,2400,2400,2400,2400,0
20241011,114300,96323885,2400,2400,2400,2400,0
20241011,114200,96323885,2400,2400,2400,2400,0
20241011,114100,96323885,2400,2400,2400,2400,1
20241011,114000,96321485,2415,2415,2415,2415,0
20241011,113900,96321485,2415,2415,2415,2415,0
20241011,113800,96321485,2415,2415,2415,2415,0
20241011,113700,96321485,2415,2415,2415,2415,0
20241011,113600,96321485,2415,2415,2415,2415,0
20241011,113500,96321485,2415,2415,2415,2415,0
20241011,113400,96321485,2415,2415,2415,2415,5
20241011,113300,96309410,2400,2400,2400,2400,0
20241011,113200,96309410,2400,2400,2400,2400,0
20241011,113100,96309410,2400,2400,2400,2400,0
20241011,113000,96309410,2400,2400,2400,2400,0
20241011,112900,96309410,2400,2400,2400,2400,71
20241011,112800,96139010,2400,2400,2400,2400,0
20241011,112700,96139010,2400,2400,2400,2400,0
20241011,112600,96139010,2400,2400,2400,2400,0
20241011,112500,96139010,2400,2400,2400,2400,0
20241011,112400,96139010,2400,2400,2400,2400,0
20241011,112300,96139010,2400,2400,2400,2400,0
20241011,112200,96139010,2400,2400,2400,2400,0
20241011,112100,96139010,2400,2400,2400,2400,0
20241011,112000,96139010,2400,2400,2400,2400,0
20241011,111900,96139010,2400,2400,2400,2400,0
20241011,111800,96139010,2400,2405,2405,2400,38
20241011,111700,96047785,2425,2425,2425,2425,0
20241011,111600,96047785,2425,2425,2425,2425,0
20241011,111500,96047785,2425,2425,2425,2425,0
20241011,111400,96047785,2425,2425,2425,2425,0
20241011,111300,96047785,2425,2425,2425,2425,0
20241011,111200,96047785,2425,2425,2425,2425,0
20241011,111100,96047785,2425,2425,2425,2425,0
20241011,111000,96047785,2425,2405,2425,2400,41
20241011,110900,95949155,2425,2425,2425,2425,0
20241011,110800,95949155,2425,2425,2425,2425,0
20241011,110700,95949155,2425,2425,2425,2425,0
20241011,110600,95949155,2425,2425,2425,2425,11
20241011,110500,95922480,2400,2400,2400,2400,0
20241011,110400,95922480,2400,2400,2400,2400,0
20241011,110300,95922480,2400,2400,2400,2400,0
20241011,110200,95922480,2400,2400,2400,2400,0
20241011,110100,95922480,2400,2400,2400,2400,0
20241011,110000,95922480,2400,2400,2400,2400,0
20241011,105900,95922480,2400,2400,2400,2400,0
20241011,105800,95922480,2400,2400,2400,2400,0
20241011,105700,95922480,2400,2400,2400,2400,0
20241011,105600,95922480,2400,2400,2400,2400,0
20241011,105500,95922480,2400,2400,2400,2400,2000
20241011,105400,91122480,2400,2400,2400,2400,1000
20241011,105300,88722480,2400,2400,2400,2400,1000
20241011,105200,86322480,2400,2400,2400,2400,1000
20241011,105100,83922480,2400,2400,2400,2400,2000
20241011,105000,79122480,2400,2410,2410,2400,3153
20241011,104900,71542670,2425,2425,2425,2425,0
20241011,104800,71542670,2425,2425,2425,2425,0
20241011,104700,71542670,2425,2425,2425,2425,0
20241011,104600,71542670,2425,2425,2425,2425,0
20241011,104500,71542670,2425,2425,2425,2425,0
20241011,104400,71542670,2425,2425,2425,2425,0
20241011,104300,71542670,2425,2425,2425,2425,0
20241011,104200,71542670,2425,2425,2425,2425,8
20241011,104100,71523270,2425,2425,2425,2425,0
20241011,104000,71523270,2425,2425,2425,2425,0
20241011,103900,71523270,2425,2425,2425,2425,0
20241011,103800,71523270,2425,2425,2425,2425,0
20241011,103700,71523270,2425,2425,2425,2425,0
20241011,103600,71523270,2425,2425,2425,2425,0
20241011,103500,71523270,2425,2425,2425,2425,0
20241011,103400,71523270,2425,2425,2425,2425,0
20241011,103300,71523270,2425,2425,2425,2425,0
20241011,103200,71523270,2425,2425,2425,2425,0
20241011,103100,71523270,2425,2425,2425,2425,0
20241011,103000,71523270,2425,2425,2425,2425,0
20241011,102900,71523270,2425,2425,2425,2425,0
20241011,102800,71523270,2425,2425,2425,2425,1
20241011,102700,71520845,2425,2425,2425,2425,0
20241011,102600,71520845,2425,2425,2425,2425,1
20241011,102500,71518420,2405,2405,2405,2405,0
20241011,102400,71518420,2405,2405,2405,2405,0
20241011,102300,71518420,2405,2405,2405,2405,0
20241011,102200,71518420,2405,2410,2420,2405,788
20241011,102100,69623000,2410,2420,2420,2410,707
20241011,102000,67919090,2420,2420,2420,2420,78
20241011,101900,67730330,2430,2430,2430,2430,100
20241011,101800,67487330,2430,2425,2430,2425,87
20241011,101700,67276350,2430,2430,2430,2430,0
20241011,101600,67276350,2430,2420,2430,2420,11
20241011,101500,67249720,2430,2430,2430,2430,1
20241011,101400,67247290,2420,2425,2430,2415,4884
20241011,101300,55447970,2410,2420,2425,2410,1912
20241011,101200,50819825,2410,2415,2415,2410,10
20241011,101100,50795720,2410,2415,2415,2410,660
20241011,101000,49205110,2420,2420,2420,2420,0
20241011,100900,49205110,2420,2420,2420,2420,17
20241011,100800,49163970,2410,2415,2415,2410,1000
20241011,100700,46753965,2410,2410,2410,2410,3500
20241011,100600,38318965,2420,2420,2420,2420,7
20241011,100500,38302025,2420,2420,2420,2420,0
20241011,100400,38302025,2420,2415,2420,2415,11
20241011,100300,38275455,2415,2415,2415,2415,0
20241011,100200,38275455,2415,2415,2415,2415,0
20241011,100100,38275455,2415,2415,2415,2415,1
20241011,100000,38273040,2410,2420,2420,2410,56
20241011,095900,38138030,2410,2410,2410,2410,0
20241011,095800,38138030,2410,2410,2410,2410,0
20241011,095700,38138030,2410,2410,2410,2410,0
20241011,095600,38138030,2410,2420,2420,2410,4490
20241011,095500,27312230,2420,2410,2420,2410,3510
20241011,095400,18826335,2405,2400,2405,2400,1409
20241011,095300,15438190,2405,2405,2405,2405,0
20241011,095200,15438190,2405,2405,2405,2405,0
20241011,095100,15438190,2405,2395,2405,2395,11
20241011,095000,15411835,2400,2395,2400,2395,2
20241011,094900,15407040,2395,2395,2395,2395,0
20241011,094800,15407040,2395,2395,2395,2395,0
20241011,094700,15407040,2395,2390,2395,2390,366
20241011,094600,14531300,2390,2390,2390,2390,0
20241011,094500,14531300,2390,2390,2390,2390,77
20241011,094400,14347270,2390,2390,2390,2390,2
20241011,094300,14342490,2390,2390,2390,2390,0
20241011,094200,14342490,2390,2390,2390,2390,9
20241011,094100,14320980,2390,2390,2390,2390,0
20241011,094000,14320980,2390,2390,2390,2390,0
20241011,093900,14320980,2390,2390,2390,2390,0
20241011,093800,14320980,2390,2390,2390,2390,0
20241011,093700,14320980,2390,2390,2390,2390,4
20241011,093600,14311420,2400,2400,2400,2400,3
20241011,093500,14304220,2390,2390,2390,2390,0
20241011,093400,14304220,2390,2390,2390,2390,0
20241011,093300,14304220,2390,2390,2390,2390,0
20241011,093200,14304220,2390,2390,2390,2390,0
20241011,093100,14304220,2390,2390,2390,2390,0
20241011,093000,14304220,2390,2385,2390,2380,273
20241011,092900,13654345,2405,2405,2405,2405,0
20241011,092800,13654345,2405,2405,2405,2405,0
20241011,092700,13654345,2405,2405,2405,2405,0
20241011,092600,13654345,2405,2405,2405,2405,0
20241011,092500,13654345,2405,2405,2405,2405,0
20241011,092400,13654345,2405,2405,2405,2405,0
20241011,092300,13654345,2405,2405,2405,2405,0
20241011,092200,13654345,2405,2405,2405,2405,0
20241011,092100,13654345,2405,2405,2405,2405,1
20241011,092000,13651940,2400,2400,2400,2400,0
20241011,091900,13651940,2400,2400,2400,2400,25
20241011,091800,13591940,2400,2400,2400,2400,2010
20241011,091700,8767940,2400,2400,2400,2400,0
20241011,091600,8767940,2400,2400,2400,2400,1
20241011,091500,8765540,2380,2395,2400,2380,2025
20241011,091400,3906065,2395,2395,2395,2395,0
20241011,091300,3906065,2395,2395,2395,2395,1
20241011,091200,3903670,2390,2385,2390,2385,356
20241011,091100,3052855,2390,2390,2390,2390,0
20241011,091000,3052855,2390,2390,2390,2385,36
20241011,090900,2966975,2390,2390,2390,2390,1
20241011,090800,2964585,2390,2395,2395,2390,5
20241011,090700,2952615,2395,2375,2395,2375,11
20241011,090600,2926470,2375,2375,2375,2375,200
20241011,090500,2451470,2380,2380,2380,2380,100
20241011,090400,2213470,2380,2380,2380,2380,0
20241011,090300,2213470,2380,2385,2400,2380,44
20241011,090200,2108685,2385,2385,2385,2385,1
20241011,090100,2106300,2380,2385,2385,2380,10
20241011,090000,2082480,2380,2370,2380,2370,878