KissMeData/067570/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195600,210082155,2600,2600,2600,2600,460
20241007,195500,210082155,2600,2600,2600,2600,0
20241007,195400,210082155,2600,2600,2600,2600,0
20241007,195300,210082155,2600,2600,2600,2600,0
20241007,195200,210082155,2600,2600,2600,2600,0
20241007,195100,210082155,2600,2600,2600,2600,0
20241007,195000,210082155,2600,2600,2600,2600,0
20241007,194900,210082155,2600,2600,2600,2600,0
20241007,194800,210082155,2600,2600,2600,2600,0
20241007,194700,210082155,2600,2600,2600,2600,0
20241007,194600,210082155,2600,2600,2600,2600,0
20241007,194500,210082155,2600,2600,2600,2600,0
20241007,194400,210082155,2600,2600,2600,2600,0
20241007,194300,210082155,2600,2600,2600,2600,0
20241007,194200,210082155,2600,2600,2600,2600,0
20241007,194100,210082155,2600,2600,2600,2600,0
20241007,194000,210082155,2600,2600,2600,2600,0
20241007,193900,210082155,2600,2600,2600,2600,0
20241007,193800,210082155,2600,2600,2600,2600,0
20241007,193700,210082155,2600,2600,2600,2600,0
20241007,193600,210082155,2600,2600,2600,2600,0
20241007,193500,210082155,2600,2600,2600,2600,0
20241007,193400,210082155,2600,2600,2600,2600,0
20241007,193300,210082155,2600,2600,2600,2600,0
20241007,193200,210082155,2600,2600,2600,2600,0
20241007,193100,210082155,2600,2600,2600,2600,0
20241007,193000,210082155,2600,2600,2600,2600,0
20241007,192900,210082155,2600,2600,2600,2600,0
20241007,192800,210082155,2600,2600,2600,2600,0
20241007,192700,210082155,2600,2600,2600,2600,0
20241007,192600,210082155,2600,2600,2600,2600,460
20241007,192500,210082155,2600,2600,2600,2600,0
20241007,192400,210082155,2600,2600,2600,2600,0
20241007,192300,210082155,2600,2600,2600,2600,0
20241007,192200,210082155,2600,2600,2600,2600,0
20241007,192100,210082155,2600,2600,2600,2600,0
20241007,192000,210082155,2600,2600,2600,2600,0
20241007,191900,210082155,2600,2600,2600,2600,0
20241007,191800,210082155,2600,2600,2600,2600,0
20241007,191700,210082155,2600,2600,2600,2600,0
20241007,191600,210082155,2600,2600,2600,2600,0
20241007,191500,210082155,2600,2600,2600,2600,0
20241007,191400,210082155,2600,2600,2600,2600,0
20241007,191300,210082155,2600,2600,2600,2600,0
20241007,191200,210082155,2600,2600,2600,2600,0
20241007,191100,210082155,2600,2600,2600,2600,0
20241007,191000,210082155,2600,2600,2600,2600,0
20241007,190900,210082155,2600,2600,2600,2600,0
20241007,190800,210082155,2600,2600,2600,2600,0
20241007,190700,210082155,2600,2600,2600,2600,0
20241007,190600,210082155,2600,2600,2600,2600,0
20241007,190500,210082155,2600,2600,2600,2600,0
20241007,190400,210082155,2600,2600,2600,2600,0
20241007,190300,210082155,2600,2600,2600,2600,0
20241007,190200,210082155,2600,2600,2600,2600,0
20241007,190100,210082155,2600,2600,2600,2600,0
20241007,190000,210082155,2600,2600,2600,2600,0
20241007,185900,210082155,2600,2600,2600,2600,0
20241007,185800,210082155,2600,2600,2600,2600,0
20241007,185700,210082155,2600,2600,2600,2600,0
20241007,185600,210082155,2600,2600,2600,2600,460
20241007,185500,210082155,2600,2600,2600,2600,0
20241007,185400,210082155,2600,2600,2600,2600,0
20241007,185300,210082155,2600,2600,2600,2600,0
20241007,185200,210082155,2600,2600,2600,2600,0
20241007,185100,210082155,2600,2600,2600,2600,0
20241007,185000,210082155,2600,2600,2600,2600,0
20241007,184900,210082155,2600,2600,2600,2600,0
20241007,184800,210082155,2600,2600,2600,2600,0
20241007,184700,210082155,2600,2600,2600,2600,0
20241007,184600,210082155,2600,2600,2600,2600,0
20241007,184500,210082155,2600,2600,2600,2600,0
20241007,184400,210082155,2600,2600,2600,2600,0
20241007,184300,210082155,2600,2600,2600,2600,0
20241007,184200,210082155,2600,2600,2600,2600,0
20241007,184100,210082155,2600,2600,2600,2600,0
20241007,184000,210082155,2600,2600,2600,2600,0
20241007,183900,210082155,2600,2600,2600,2600,0
20241007,183800,210082155,2600,2600,2600,2600,0
20241007,183700,210082155,2600,2600,2600,2600,0
20241007,183600,210082155,2600,2600,2600,2600,0
20241007,183500,210082155,2600,2600,2600,2600,0
20241007,183400,210082155,2600,2600,2600,2600,0
20241007,183300,210082155,2600,2600,2600,2600,0
20241007,183200,210082155,2600,2600,2600,2600,0
20241007,183100,210082155,2600,2600,2600,2600,0
20241007,183000,210082155,2600,2600,2600,2600,0
20241007,182900,210082155,2600,2600,2600,2600,0
20241007,182800,210082155,2600,2600,2600,2600,0
20241007,182700,210082155,2600,2600,2600,2600,0
20241007,182600,210082155,2600,2600,2600,2600,460
20241007,182500,210082155,2600,2600,2600,2600,0
20241007,182400,210082155,2600,2600,2600,2600,0
20241007,182300,210082155,2600,2600,2600,2600,0
20241007,182200,210082155,2600,2600,2600,2600,0
20241007,182100,210082155,2600,2600,2600,2600,0
20241007,182000,210082155,2600,2600,2600,2600,0
20241007,181900,210082155,2600,2600,2600,2600,0
20241007,181800,210082155,2600,2600,2600,2600,0
20241007,181700,210082155,2600,2600,2600,2600,0
20241007,181600,210082155,2600,2600,2600,2600,0
20241007,181500,210082155,2600,2600,2600,2600,0
20241007,181400,210082155,2600,2600,2600,2600,0
20241007,181300,210082155,2600,2600,2600,2600,0
20241007,181200,210082155,2600,2600,2600,2600,0
20241007,181100,210082155,2600,2600,2600,2600,0
20241007,181000,210082155,2600,2600,2600,2600,0
20241007,180900,210082155,2600,2600,2600,2600,0
20241007,180800,210082155,2600,2600,2600,2600,0
20241007,180700,210082155,2600,2600,2600,2600,0
20241007,180600,210082155,2600,2600,2600,2600,0
20241007,180500,210082155,2600,2600,2600,2600,0
20241007,180400,210082155,2600,2600,2600,2600,0
20241007,180300,210082155,2600,2600,2600,2600,0
20241007,180200,210082155,2600,2600,2600,2600,0
20241007,180100,210082155,2600,2600,2600,2600,0
20241007,180000,210082155,2600,2600,2600,2600,0
20241007,175900,210082155,2600,2600,2600,2600,0
20241007,175800,210082155,2600,2600,2600,2600,0
20241007,175700,210082155,2600,2600,2600,2600,0
20241007,175600,210082155,2600,2600,2600,2600,460
20241007,175500,210082155,2600,2600,2600,2600,0
20241007,175400,210082155,2600,2600,2600,2600,0
20241007,175300,210082155,2600,2600,2600,2600,0
20241007,175200,210082155,2600,2600,2600,2600,0
20241007,175100,210082155,2600,2600,2600,2600,0
20241007,175000,210082155,2600,2600,2600,2600,0
20241007,174900,210082155,2600,2600,2600,2600,0
20241007,174800,210082155,2600,2600,2600,2600,0
20241007,174700,210082155,2600,2600,2600,2600,0
20241007,174600,210082155,2600,2600,2600,2600,0
20241007,174500,210082155,2600,2600,2600,2600,0
20241007,174400,210082155,2600,2600,2600,2600,0
20241007,174300,210082155,2600,2600,2600,2600,0
20241007,174200,210082155,2600,2600,2600,2600,0
20241007,174100,210082155,2600,2600,2600,2600,0
20241007,174000,210082155,2600,2600,2600,2600,0
20241007,173900,210082155,2600,2600,2600,2600,0
20241007,173800,210082155,2600,2600,2600,2600,0
20241007,173700,210082155,2600,2600,2600,2600,0
20241007,173600,210082155,2600,2600,2600,2600,0
20241007,173500,210082155,2600,2600,2600,2600,0
20241007,173400,210082155,2600,2600,2600,2600,0
20241007,173300,210082155,2600,2600,2600,2600,0
20241007,173200,210082155,2600,2600,2600,2600,0
20241007,173100,210082155,2600,2600,2600,2600,0
20241007,173000,210082155,2600,2600,2600,2600,0
20241007,172900,210082155,2600,2600,2600,2600,0
20241007,172800,210082155,2600,2600,2600,2600,0
20241007,172700,210082155,2600,2600,2600,2600,0
20241007,172600,210082155,2600,2600,2600,2600,460
20241007,172500,210082155,2600,2600,2600,2600,0
20241007,172400,210082155,2600,2600,2600,2600,0
20241007,172300,210082155,2600,2600,2600,2600,0
20241007,172200,210082155,2600,2600,2600,2600,0
20241007,172100,210082155,2600,2600,2600,2600,0
20241007,172000,210082155,2600,2600,2600,2600,0
20241007,171900,210082155,2600,2600,2600,2600,0
20241007,171800,210082155,2600,2600,2600,2600,0
20241007,171700,210082155,2600,2600,2600,2600,0
20241007,171600,210082155,2600,2600,2600,2600,0
20241007,171500,210082155,2600,2600,2600,2600,0
20241007,171400,210082155,2600,2600,2600,2600,0
20241007,171300,210082155,2600,2600,2600,2600,0
20241007,171200,210082155,2600,2600,2600,2600,0
20241007,171100,210082155,2600,2600,2600,2600,0
20241007,171000,210082155,2600,2600,2600,2600,0
20241007,170900,210082155,2600,2600,2600,2600,0
20241007,170800,210082155,2600,2600,2600,2600,0
20241007,170700,210082155,2600,2600,2600,2600,0
20241007,170600,210082155,2600,2600,2600,2600,0
20241007,170500,210082155,2600,2600,2600,2600,0
20241007,170400,210082155,2600,2600,2600,2600,0
20241007,170300,210082155,2600,2600,2600,2600,0
20241007,170200,210082155,2600,2600,2600,2600,0
20241007,170100,210082155,2600,2600,2600,2600,0
20241007,170000,210082155,2600,2600,2600,2600,0
20241007,165900,210082155,2600,2600,2600,2600,0
20241007,165800,210082155,2600,2600,2600,2600,0
20241007,165700,210082155,2600,2600,2600,2600,0
20241007,165600,210082155,2600,2600,2600,2600,460
20241007,165500,210082155,2600,2600,2600,2600,0
20241007,165400,210082155,2600,2600,2600,2600,0
20241007,165300,210082155,2600,2600,2600,2600,0
20241007,165200,210082155,2600,2600,2600,2600,0
20241007,165100,210082155,2600,2600,2600,2600,0
20241007,165000,210082155,2600,2600,2600,2600,0
20241007,164900,210082155,2600,2600,2600,2600,0
20241007,164800,210082155,2600,2600,2600,2600,0
20241007,164700,210082155,2600,2600,2600,2600,0
20241007,164600,210082155,2600,2600,2600,2600,0
20241007,164500,210082155,2600,2600,2600,2600,0
20241007,164400,210082155,2600,2600,2600,2600,0
20241007,164300,210082155,2600,2600,2600,2600,0
20241007,164200,210082155,2600,2600,2600,2600,0
20241007,164100,210082155,2600,2600,2600,2600,0
20241007,164000,210082155,2600,2600,2600,2600,0
20241007,163900,210082155,2600,2600,2600,2600,0
20241007,163800,210082155,2600,2600,2600,2600,0
20241007,163700,210082155,2600,2600,2600,2600,0
20241007,163600,210082155,2600,2600,2600,2600,0
20241007,163500,210082155,2600,2600,2600,2600,0
20241007,163400,210082155,2600,2600,2600,2600,0
20241007,163300,210082155,2600,2600,2600,2600,0
20241007,163200,210082155,2600,2600,2600,2600,0
20241007,163100,210082155,2600,2600,2600,2600,0
20241007,163000,210082155,2600,2600,2600,2600,0
20241007,162900,210082155,2600,2600,2600,2600,0
20241007,162800,210082155,2600,2600,2600,2600,0
20241007,162700,210082155,2600,2600,2600,2600,0
20241007,162600,210082155,2600,2600,2600,2600,460
20241007,162500,210082155,2600,2600,2600,2600,0
20241007,162400,210082155,2600,2600,2600,2600,0
20241007,162300,210082155,2600,2600,2600,2600,0
20241007,162200,210082155,2600,2600,2600,2600,0
20241007,162100,210082155,2600,2600,2600,2600,0
20241007,162000,210082155,2600,2600,2600,2600,0
20241007,161900,210082155,2600,2600,2600,2600,0
20241007,161800,210082155,2600,2600,2600,2600,0
20241007,161700,210082155,2600,2600,2600,2600,0
20241007,161600,210082155,2600,2600,2600,2600,0
20241007,161500,210082155,2600,2600,2600,2600,0
20241007,161400,210082155,2600,2600,2600,2600,0
20241007,161300,210082155,2600,2600,2600,2600,0
20241007,161200,210082155,2600,2600,2600,2600,0
20241007,161100,210082155,2600,2600,2600,2600,0
20241007,161000,210082155,2600,2600,2600,2600,0
20241007,160900,210082155,2600,2600,2600,2600,0
20241007,160800,210082155,2600,2600,2600,2600,0
20241007,160700,210082155,2600,2600,2600,2600,0
20241007,160600,210082155,2600,2600,2600,2600,0
20241007,160500,210082155,2600,2600,2600,2600,0
20241007,160400,210082155,2600,2600,2600,2600,0
20241007,160300,210082155,2600,2600,2600,2600,0
20241007,160200,210082155,2600,2600,2600,2600,0
20241007,160100,210082155,2600,2600,2600,2600,0
20241007,160000,210082155,2600,2600,2600,2600,0
20241007,155900,210082155,2600,2600,2600,2600,0
20241007,155800,210082155,2600,2600,2600,2600,0
20241007,155700,210082155,2600,2600,2600,2600,0
20241007,155600,210082155,2600,2600,2600,2600,460
20241007,155500,210082155,2600,2600,2600,2600,0
20241007,155400,210082155,2600,2600,2600,2600,0
20241007,155300,210082155,2600,2600,2600,2600,0
20241007,155200,210082155,2600,2600,2600,2600,0
20241007,155100,210082155,2600,2600,2600,2600,0
20241007,155000,210082155,2600,2600,2600,2600,0
20241007,154900,210082155,2600,2600,2600,2600,0
20241007,154800,210082155,2600,2600,2600,2600,0
20241007,154700,210082155,2600,2600,2600,2600,0
20241007,154600,210082155,2600,2600,2600,2600,0
20241007,154500,210082155,2600,2600,2600,2600,0
20241007,154400,210082155,2600,2600,2600,2600,0
20241007,154300,210082155,2600,2600,2600,2600,0
20241007,154200,210082155,2600,2600,2600,2600,0
20241007,154100,210082155,2600,2600,2600,2600,0
20241007,154000,210082155,2600,2600,2600,2600,0
20241007,153900,210082155,2600,2600,2600,2600,0
20241007,153800,210082155,2600,2600,2600,2600,0
20241007,153700,210082155,2600,2600,2600,2600,0
20241007,153600,210082155,2600,2600,2600,2600,0
20241007,153500,210082155,2600,2600,2600,2600,0
20241007,153400,210082155,2600,2600,2600,2600,0
20241007,153300,210082155,2600,2600,2600,2600,0
20241007,153200,210082155,2600,2600,2600,2600,0
20241007,153100,210082155,2600,2600,2600,2600,0
20241007,153000,210082155,2600,2600,2600,2600,460
20241007,152900,208886155,2600,2600,2600,2600,0
20241007,152800,208886155,2600,2600,2600,2600,0
20241007,152700,208886155,2600,2600,2600,2600,0
20241007,152600,208886155,2600,2600,2600,2600,0
20241007,152500,208886155,2600,2600,2600,2600,0
20241007,152400,208886155,2600,2600,2600,2600,0
20241007,152300,208886155,2600,2600,2600,2600,0
20241007,152200,208886155,2600,2600,2600,2600,0
20241007,152100,208886155,2600,2600,2600,2600,0
20241007,152000,208886155,2600,2600,2600,2600,0
20241007,151900,208886155,2600,2600,2600,2600,1000
20241007,151800,206286155,2595,2595,2595,2595,0
20241007,151700,206286155,2595,2595,2595,2595,20
20241007,151600,206234255,2590,2590,2590,2590,0
20241007,151500,206234255,2590,2590,2590,2590,80
20241007,151400,206027055,2595,2595,2595,2595,0
20241007,151300,206027055,2595,2595,2595,2595,0
20241007,151200,206027055,2595,2595,2595,2595,324
20241007,151100,205186275,2600,2600,2600,2600,0
20241007,151000,205186275,2600,2595,2600,2595,77
20241007,150900,204986160,2590,2595,2595,2590,38
20241007,150800,204887730,2600,2600,2600,2600,390
20241007,150700,203873730,2600,2600,2600,2600,0
20241007,150600,203873730,2600,2600,2600,2600,0
20241007,150500,203873730,2600,2600,2600,2600,8
20241007,150400,203852930,2600,2600,2600,2600,0
20241007,150300,203852930,2600,2600,2600,2600,53
20241007,150200,203715130,2595,2595,2595,2595,1
20241007,150100,203712535,2595,2595,2595,2595,1
20241007,150000,203709940,2600,2600,2600,2600,0
20241007,145900,203709940,2600,2600,2600,2600,1
20241007,145800,203707340,2595,2595,2595,2595,0
20241007,145700,203707340,2595,2595,2595,2595,0
20241007,145600,203707340,2595,2595,2595,2595,100
20241007,145500,203447840,2600,2600,2600,2600,0
20241007,145400,203447840,2600,2600,2600,2600,0
20241007,145300,203447840,2600,2600,2600,2600,0
20241007,145200,203447840,2600,2600,2600,2600,0
20241007,145100,203447840,2600,2600,2600,2600,0
20241007,145000,203447840,2600,2600,2600,2600,0
20241007,144900,203447840,2600,2600,2600,2600,5
20241007,144800,203434840,2590,2590,2590,2590,643
20241007,144700,201769470,2590,2595,2595,2590,4407
20241007,144600,190349000,2595,2595,2595,2595,200
20241007,144500,189830000,2595,2595,2595,2595,0
20241007,144400,189830000,2595,2595,2595,2595,10
20241007,144300,189804050,2595,2595,2595,2595,0
20241007,144200,189804050,2595,2595,2595,2595,0
20241007,144100,189804050,2595,2595,2595,2595,0
20241007,144000,189804050,2595,2595,2595,2595,49
20241007,143900,189676895,2595,2595,2595,2595,0
20241007,143800,189676895,2595,2595,2595,2595,0
20241007,143700,189676895,2595,2595,2595,2595,0
20241007,143600,189676895,2595,2595,2595,2595,0
20241007,143500,189676895,2595,2595,2595,2595,0
20241007,143400,189676895,2595,2595,2595,2595,0
20241007,143300,189676895,2595,2595,2595,2595,1
20241007,143200,189674300,2595,2595,2595,2595,101
20241007,143100,189412205,2595,2595,2595,2595,500
20241007,143000,188114705,2595,2595,2595,2595,0
20241007,142900,188114705,2595,2595,2595,2595,0
20241007,142800,188114705,2595,2595,2595,2595,0
20241007,142700,188114705,2595,2595,2595,2595,0
20241007,142600,188114705,2595,2595,2595,2595,0
20241007,142500,188114705,2595,2595,2595,2595,200
20241007,142400,187595705,2595,2595,2595,2595,0
20241007,142300,187595705,2595,2595,2595,2595,8
20241007,142200,187574945,2595,2595,2595,2595,0
20241007,142100,187574945,2595,2595,2595,2595,0
20241007,142000,187574945,2595,2595,2595,2595,675
20241007,141900,185823320,2595,2595,2595,2595,0
20241007,141800,185823320,2595,2595,2595,2595,4000
20241007,141700,175443320,2600,2600,2600,2600,324
20241007,141600,174600920,2600,2600,2600,2600,0
20241007,141500,174600920,2600,2600,2600,2600,0
20241007,141400,174600920,2600,2600,2600,2600,0
20241007,141300,174600920,2600,2600,2600,2600,1
20241007,141200,174598320,2600,2600,2600,2600,2236
20241007,141100,168784720,2600,2600,2600,2600,164
20241007,141000,168358320,2600,2600,2600,2600,1500
20241007,140900,164458320,2600,2600,2600,2600,1525
20241007,140800,160493320,2600,2600,2600,2600,1975
20241007,140700,155358320,2605,2605,2605,2605,0
20241007,140600,155358320,2605,2600,2605,2600,2769
20241007,140500,148148540,2600,2600,2600,2600,2807
20241007,140400,140850340,2600,2600,2600,2600,0
20241007,140300,140850340,2600,2600,2600,2600,0
20241007,140200,140850340,2600,2600,2600,2600,1335
20241007,140100,137379340,2600,2600,2600,2600,865
20241007,140000,135130340,2600,2605,2605,2600,190
20241007,135900,134635590,2600,2600,2600,2600,0
20241007,135800,134635590,2600,2600,2600,2600,0
20241007,135700,134635590,2600,2600,2600,2600,100
20241007,135600,134375590,2605,2605,2605,2605,0
20241007,135500,134375590,2605,2605,2605,2605,0
20241007,135400,134375590,2605,2605,2605,2605,0
20241007,135300,134375590,2605,2605,2605,2605,0
20241007,135200,134375590,2605,2605,2605,2605,0
20241007,135100,134375590,2605,2605,2605,2605,0
20241007,135000,134375590,2605,2605,2605,2605,0
20241007,134900,134375590,2605,2605,2605,2605,100
20241007,134800,134115090,2600,2600,2600,2600,100
20241007,134700,133855090,2600,2600,2600,2600,0
20241007,134600,133855090,2600,2600,2600,2600,0
20241007,134500,133855090,2600,2600,2600,2600,0
20241007,134400,133855090,2600,2600,2600,2600,4
20241007,134300,133844690,2605,2605,2605,2605,0
20241007,134200,133844690,2605,2605,2605,2605,8
20241007,134100,133823850,2605,2605,2605,2605,0
20241007,134000,133823850,2605,2605,2605,2605,0
20241007,133900,133823850,2605,2605,2605,2605,0
20241007,133800,133823850,2605,2605,2605,2605,0
20241007,133700,133823850,2605,2605,2605,2605,0
20241007,133600,133823850,2605,2605,2605,2605,207
20241007,133500,133284615,2605,2605,2605,2605,0
20241007,133400,133284615,2605,2605,2605,2605,0
20241007,133300,133284615,2605,2605,2605,2605,0
20241007,133200,133284615,2605,2605,2605,2605,0
20241007,133100,133284615,2605,2605,2605,2605,0
20241007,133000,133284615,2605,2605,2605,2605,0
20241007,132900,133284615,2605,2605,2605,2605,0
20241007,132800,133284615,2605,2605,2605,2605,0
20241007,132700,133284615,2605,2605,2605,2605,1
20241007,132600,133282010,2600,2600,2600,2600,266
20241007,132500,132590410,2605,2605,2605,2605,0
20241007,132400,132590410,2605,2605,2605,2605,0
20241007,132300,132590410,2605,2605,2605,2605,0
20241007,132200,132590410,2605,2605,2605,2605,0
20241007,132100,132590410,2605,2605,2605,2605,0
20241007,132000,132590410,2605,2605,2605,2605,0
20241007,131900,132590410,2605,2605,2605,2605,0
20241007,131800,132590410,2605,2605,2605,2605,38
20241007,131700,132491420,2605,2605,2605,2605,0
20241007,131600,132491420,2605,2600,2605,2600,1046
20241007,131500,129771815,2605,2605,2605,2605,10
20241007,131400,129745765,2600,2600,2600,2600,0
20241007,131300,129745765,2600,2600,2600,2600,0
20241007,131200,129745765,2600,2600,2600,2600,150
20241007,131100,129355765,2605,2605,2605,2605,0
20241007,131000,129355765,2605,2605,2605,2605,76
20241007,130900,129157785,2605,2605,2605,2605,0
20241007,130800,129157785,2605,2605,2605,2605,0
20241007,130700,129157785,2605,2605,2605,2605,0
20241007,130600,129157785,2605,2605,2605,2605,2160
20241007,130500,123530985,2600,2600,2600,2600,0
20241007,130400,123530985,2600,2600,2600,2600,5
20241007,130300,123517985,2600,2600,2600,2600,168
20241007,130200,123081185,2600,2600,2600,2600,0
20241007,130100,123081185,2600,2600,2600,2600,0
20241007,130000,123081185,2600,2600,2600,2600,0
20241007,125900,123081185,2600,2600,2600,2600,1
20241007,125800,123078585,2600,2600,2600,2600,0
20241007,125700,123078585,2600,2600,2600,2600,0
20241007,125600,123078585,2600,2600,2600,2600,37
20241007,125500,122982385,2605,2605,2605,2605,0
20241007,125400,122982385,2605,2605,2605,2605,34
20241007,125300,122893815,2605,2605,2605,2605,347
20241007,125200,121989880,2600,2600,2600,2600,0
20241007,125100,121989880,2600,2600,2600,2600,0
20241007,125000,121989880,2600,2600,2600,2600,4
20241007,124900,121979480,2600,2600,2600,2600,0
20241007,124800,121979480,2600,2600,2600,2600,0
20241007,124700,121979480,2600,2600,2600,2600,0
20241007,124600,121979480,2600,2600,2600,2600,327
20241007,124500,121129280,2600,2600,2600,2600,284
20241007,124400,120390880,2605,2605,2605,2605,4
20241007,124300,120380460,2605,2605,2605,2605,0
20241007,124200,120380460,2605,2605,2605,2605,38
20241007,124100,120281470,2600,2600,2600,2600,0
20241007,124000,120281470,2600,2600,2600,2600,0
20241007,123900,120281470,2600,2600,2600,2600,1
20241007,123800,120278870,2600,2600,2600,2600,0
20241007,123700,120278870,2600,2600,2600,2600,10
20241007,123600,120252870,2605,2605,2605,2605,0
20241007,123500,120252870,2605,2605,2605,2605,0
20241007,123400,120252870,2605,2605,2605,2605,550
20241007,123300,118820120,2605,2605,2605,2605,0
20241007,123200,118820120,2605,2605,2605,2605,0
20241007,123100,118820120,2605,2605,2605,2605,0
20241007,123000,118820120,2605,2605,2605,2605,38
20241007,122900,118721130,2600,2600,2600,2600,10
20241007,122800,118695130,2600,2600,2600,2600,0
20241007,122700,118695130,2600,2600,2600,2600,0
20241007,122600,118695130,2600,2600,2600,2600,0
20241007,122500,118695130,2600,2600,2600,2600,0
20241007,122400,118695130,2600,2600,2600,2600,202
20241007,122300,118169930,2600,2600,2600,2600,6
20241007,122200,118154330,2605,2605,2605,2605,0
20241007,122100,118154330,2605,2605,2605,2605,500
20241007,122000,116851830,2600,2600,2600,2600,0
20241007,121900,116851830,2600,2600,2600,2600,0
20241007,121800,116851830,2600,2600,2600,2600,100
20241007,121700,116591830,2600,2605,2605,2600,167
20241007,121600,116157625,2600,2600,2600,2600,15
20241007,121500,116118625,2600,2600,2600,2600,100
20241007,121400,115858625,2600,2600,2600,2600,1185
20241007,121300,112777625,2605,2605,2605,2605,0
20241007,121200,112777625,2605,2605,2605,2605,0
20241007,121100,112777625,2605,2605,2605,2605,1
20241007,121000,112775020,2605,2605,2605,2605,0
20241007,120900,112775020,2605,2605,2605,2605,0
20241007,120800,112775020,2605,2605,2605,2605,0
20241007,120700,112775020,2605,2605,2605,2605,0
20241007,120600,112775020,2605,2605,2605,2605,286
20241007,120500,112029990,2600,2600,2600,2600,0
20241007,120400,112029990,2600,2600,2600,2600,388
20241007,120300,111021190,2605,2605,2605,2605,0
20241007,120200,111021190,2605,2605,2605,2605,0
20241007,120100,111021190,2605,2605,2605,2605,39
20241007,120000,110919595,2600,2600,2600,2600,0
20241007,115900,110919595,2600,2600,2600,2600,0
20241007,115800,110919595,2600,2600,2600,2600,0
20241007,115700,110919595,2600,2605,2605,2600,6001
20241007,115600,95296990,2605,2605,2605,2605,0
20241007,115500,95296990,2605,2605,2605,2605,0
20241007,115400,95296990,2605,2605,2605,2605,0
20241007,115300,95296990,2605,2605,2605,2605,0
20241007,115200,95296990,2605,2605,2605,2605,0
20241007,115100,95296990,2605,2605,2605,2605,0
20241007,115000,95296990,2605,2605,2605,2605,0
20241007,114900,95296990,2605,2605,2605,2605,0
20241007,114800,95296990,2605,2605,2605,2605,0
20241007,114700,95296990,2605,2605,2605,2605,0
20241007,114600,95296990,2605,2605,2605,2605,0
20241007,114500,95296990,2605,2605,2605,2605,0
20241007,114400,95296990,2605,2605,2605,2605,0
20241007,114300,95296990,2605,2605,2605,2605,0
20241007,114200,95296990,2605,2605,2605,2605,0
20241007,114100,95296990,2605,2605,2605,2605,0
20241007,114000,95296990,2605,2605,2605,2605,0
20241007,113900,95296990,2605,2605,2605,2605,2
20241007,113800,95291780,2600,2600,2600,2600,0
20241007,113700,95291780,2600,2600,2600,2600,1422
20241007,113600,91594580,2600,2600,2600,2600,0
20241007,113500,91594580,2600,2600,2600,2600,300
20241007,113400,90814580,2600,2600,2600,2600,20
20241007,113300,90762580,2600,2600,2600,2600,0
20241007,113200,90762580,2600,2600,2600,2600,0
20241007,113100,90762580,2600,2600,2600,2600,0
20241007,113000,90762580,2600,2600,2600,2600,1
20241007,112900,90759980,2600,2605,2605,2600,2
20241007,112800,90754775,2600,2600,2600,2600,0
20241007,112700,90754775,2600,2600,2600,2600,0
20241007,112600,90754775,2600,2600,2600,2600,8
20241007,112500,90733975,2605,2605,2605,2605,0
20241007,112400,90733975,2605,2605,2605,2605,0
20241007,112300,90733975,2605,2605,2605,2605,8
20241007,112200,90713135,2600,2600,2600,2600,9
20241007,112100,90689735,2605,2605,2605,2605,0
20241007,112000,90689735,2605,2605,2605,2605,0
20241007,111900,90689735,2605,2600,2605,2600,87
20241007,111800,90463295,2605,2605,2605,2605,16
20241007,111700,90421615,2605,2605,2605,2605,261
20241007,111600,89741710,2605,2605,2605,2605,0
20241007,111500,89741710,2605,2605,2605,2605,0
20241007,111400,89741710,2605,2605,2605,2605,0
20241007,111300,89741710,2605,2605,2605,2605,110
20241007,111200,89455160,2600,2600,2600,2600,0
20241007,111100,89455160,2600,2610,2610,2600,5878
20241007,111000,74167945,2610,2610,2610,2610,0
20241007,110900,74167945,2610,2610,2610,2610,0
20241007,110800,74167945,2610,2605,2610,2605,2
20241007,110700,74162730,2605,2605,2605,2605,0
20241007,110600,74162730,2605,2600,2605,2600,5741
20241007,110500,59208855,2600,2600,2600,2600,554
20241007,110400,57768455,2600,2600,2600,2600,500
20241007,110300,56468455,2600,2600,2600,2600,0
20241007,110200,56468455,2600,2600,2600,2600,0
20241007,110100,56468455,2600,2600,2600,2600,0
20241007,110000,56468455,2600,2600,2600,2600,0
20241007,105900,56468455,2600,2600,2600,2600,0
20241007,105800,56468455,2600,2600,2600,2600,0
20241007,105700,56468455,2600,2600,2600,2600,250
20241007,105600,55818455,2600,2600,2600,2600,247
20241007,105500,55176255,2600,2600,2600,2600,1
20241007,105400,55173655,2605,2605,2605,2605,26
20241007,105300,55105925,2605,2605,2605,2605,0
20241007,105200,55105925,2605,2605,2605,2605,0
20241007,105100,55105925,2605,2605,2605,2605,272
20241007,105000,54397365,2605,2605,2605,2605,0
20241007,104900,54397365,2605,2605,2605,2605,0
20241007,104800,54397365,2605,2605,2605,2605,2519
20241007,104700,47835370,2605,2605,2605,2605,337
20241007,104600,46957485,2600,2600,2600,2600,0
20241007,104500,46957485,2600,2600,2600,2600,0
20241007,104400,46957485,2600,2600,2600,2600,0
20241007,104300,46957485,2600,2600,2600,2600,61
20241007,104200,46798885,2605,2605,2605,2605,13
20241007,104100,46765020,2600,2600,2600,2600,0
20241007,104000,46765020,2600,2600,2600,2600,0
20241007,103900,46765020,2600,2600,2600,2600,100
20241007,103800,46505020,2600,2600,2600,2600,1
20241007,103700,46502420,2600,2600,2600,2600,0
20241007,103600,46502420,2600,2600,2600,2600,0
20241007,103500,46502420,2600,2600,2600,2600,0
20241007,103400,46502420,2600,2600,2600,2600,0
20241007,103300,46502420,2600,2600,2600,2600,0
20241007,103200,46502420,2600,2600,2600,2600,100
20241007,103100,46242420,2605,2605,2605,2605,0
20241007,103000,46242420,2605,2605,2605,2605,16
20241007,102900,46200740,2605,2605,2605,2605,0
20241007,102800,46200740,2605,2605,2605,2605,249
20241007,102700,45552095,2600,2600,2600,2600,30
20241007,102600,45474095,2600,2600,2600,2600,0
20241007,102500,45474095,2600,2600,2600,2600,260
20241007,102400,44798095,2605,2605,2605,2605,100
20241007,102300,44537595,2600,2600,2600,2600,2091
20241007,102200,39100995,2600,2600,2600,2600,0
20241007,102100,39100995,2600,2600,2600,2600,2
20241007,102000,39095795,2600,2600,2600,2600,0
20241007,101900,39095795,2600,2600,2600,2600,0
20241007,101800,39095795,2600,2600,2600,2600,0
20241007,101700,39095795,2600,2600,2600,2600,0
20241007,101600,39095795,2600,2600,2600,2600,0
20241007,101500,39095795,2600,2600,2600,2600,0
20241007,101400,39095795,2600,2600,2600,2600,0
20241007,101300,39095795,2600,2600,2600,2600,71
20241007,101200,38911195,2600,2600,2600,2600,0
20241007,101100,38911195,2600,2600,2600,2600,0
20241007,101000,38911195,2600,2600,2600,2600,0
20241007,100900,38911195,2600,2600,2600,2600,200
20241007,100800,38391195,2600,2600,2600,2600,0
20241007,100700,38391195,2600,2600,2600,2600,10
20241007,100600,38365195,2600,2600,2600,2600,1
20241007,100500,38362595,2600,2600,2600,2600,0
20241007,100400,38362595,2600,2600,2600,2600,0
20241007,100300,38362595,2600,2600,2600,2600,1
20241007,100200,38359995,2600,2600,2600,2600,5
20241007,100100,38346995,2600,2590,2600,2590,26
20241007,100000,38279645,2590,2590,2590,2590,0
20241007,095900,38279645,2590,2590,2590,2590,0
20241007,095800,38279645,2590,2590,2590,2590,20
20241007,095700,38227845,2595,2595,2595,2595,311
20241007,095600,37420800,2595,2595,2595,2595,182
20241007,095500,36948510,2600,2600,2600,2600,0
20241007,095400,36948510,2600,2600,2600,2600,0
20241007,095300,36948510,2600,2600,2600,2600,0
20241007,095200,36948510,2600,2600,2600,2600,0
20241007,095100,36948510,2600,2600,2600,2600,5
20241007,095000,36935510,2600,2600,2600,2600,0
20241007,094900,36935510,2600,2600,2600,2600,0
20241007,094800,36935510,2600,2600,2600,2600,268
20241007,094700,36238710,2605,2605,2605,2605,1
20241007,094600,36236105,2600,2600,2605,2600,753
20241007,094500,34278245,2600,2600,2600,2600,0
20241007,094400,34278245,2600,2600,2600,2600,44
20241007,094300,34163845,2600,2600,2600,2600,1
20241007,094200,34161245,2605,2605,2605,2605,0
20241007,094100,34161245,2605,2605,2605,2605,383
20241007,094000,33163530,2605,2605,2605,2605,0
20241007,093900,33163530,2605,2605,2605,2605,0
20241007,093800,33163530,2605,2605,2605,2605,300
20241007,093700,32382030,2605,2605,2605,2605,0
20241007,093600,32382030,2605,2605,2605,2605,100
20241007,093500,32121530,2605,2605,2605,2605,1
20241007,093400,32118925,2605,2595,2605,2595,1006
20241007,093300,29503345,2600,2600,2600,2600,0
20241007,093200,29503345,2600,2600,2600,2600,200
20241007,093100,28983345,2600,2600,2600,2600,0
20241007,093000,28983345,2600,2600,2600,2600,100
20241007,092900,28723345,2595,2595,2595,2595,0
20241007,092800,28723345,2595,2595,2595,2595,15
20241007,092700,28684420,2605,2600,2605,2600,145
20241007,092600,28307415,2600,2600,2600,2600,0
20241007,092500,28307415,2600,2600,2600,2600,4982
20241007,092400,15354215,2600,2600,2600,2600,0
20241007,092300,15354215,2600,2600,2600,2600,1
20241007,092200,15351615,2595,2595,2595,2595,0
20241007,092100,15351615,2595,2595,2595,2595,900
20241007,092000,13016115,2595,2595,2595,2595,30
20241007,091900,12938265,2595,2595,2595,2595,0
20241007,091800,12938265,2595,2590,2595,2590,901
20241007,091700,10600175,2595,2590,2595,2590,601
20241007,091600,9040585,2595,2595,2595,2595,0
20241007,091500,9040585,2595,2595,2595,2595,50
20241007,091400,8910835,2590,2590,2590,2590,2
20241007,091300,8905655,2595,2595,2595,2595,0
20241007,091200,8905655,2595,2595,2595,2595,0
20241007,091100,8905655,2595,2595,2595,2595,600
20241007,091000,7348655,2595,2595,2595,2595,40
20241007,090900,7244855,2595,2595,2595,2595,4
20241007,090800,7234475,2595,2595,2595,2595,100
20241007,090700,6974975,2595,2595,2595,2595,100
20241007,090600,6715475,2580,2580,2580,2580,1
20241007,090500,6712895,2580,2580,2580,2580,17
20241007,090400,6669035,2575,2580,2580,2575,83
20241007,090300,6454900,2585,2585,2585,2580,285
20241007,090200,5718180,2605,2600,2605,2600,377
20241007,090100,4737595,2600,2595,2610,2595,1100
20241007,090000,1878590,2590,2565,2590,2565,732