KissMeData/080720/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,195600,714811220,2725,2725,2725,2725,75919
20241011,195500,714811220,2725,2725,2725,2725,0
20241011,195400,714811220,2725,2725,2725,2725,0
20241011,195300,714811220,2725,2725,2725,2725,0
20241011,195200,714811220,2725,2725,2725,2725,0
20241011,195100,714811220,2725,2725,2725,2725,0
20241011,195000,714811220,2725,2725,2725,2725,0
20241011,194900,714811220,2725,2725,2725,2725,0
20241011,194800,714811220,2725,2725,2725,2725,0
20241011,194700,714811220,2725,2725,2725,2725,0
20241011,194600,714811220,2725,2725,2725,2725,0
20241011,194500,714811220,2725,2725,2725,2725,0
20241011,194400,714811220,2725,2725,2725,2725,0
20241011,194300,714811220,2725,2725,2725,2725,0
20241011,194200,714811220,2725,2725,2725,2725,0
20241011,194100,714811220,2725,2725,2725,2725,0
20241011,194000,714811220,2725,2725,2725,2725,0
20241011,193900,714811220,2725,2725,2725,2725,0
20241011,193800,714811220,2725,2725,2725,2725,0
20241011,193700,714811220,2725,2725,2725,2725,0
20241011,193600,714811220,2725,2725,2725,2725,0
20241011,193500,714811220,2725,2725,2725,2725,0
20241011,193400,714811220,2725,2725,2725,2725,0
20241011,193300,714811220,2725,2725,2725,2725,0
20241011,193200,714811220,2725,2725,2725,2725,0
20241011,193100,714811220,2725,2725,2725,2725,0
20241011,193000,714811220,2725,2725,2725,2725,0
20241011,192900,714811220,2725,2725,2725,2725,0
20241011,192800,714811220,2725,2725,2725,2725,0
20241011,192700,714811220,2725,2725,2725,2725,0
20241011,192600,714811220,2725,2725,2725,2725,75919
20241011,192500,714811220,2725,2725,2725,2725,0
20241011,192400,714811220,2725,2725,2725,2725,0
20241011,192300,714811220,2725,2725,2725,2725,0
20241011,192200,714811220,2725,2725,2725,2725,0
20241011,192100,714811220,2725,2725,2725,2725,0
20241011,192000,714811220,2725,2725,2725,2725,0
20241011,191900,714811220,2725,2725,2725,2725,0
20241011,191800,714811220,2725,2725,2725,2725,0
20241011,191700,714811220,2725,2725,2725,2725,0
20241011,191600,714811220,2725,2725,2725,2725,0
20241011,191500,714811220,2725,2725,2725,2725,0
20241011,191400,714811220,2725,2725,2725,2725,0
20241011,191300,714811220,2725,2725,2725,2725,0
20241011,191200,714811220,2725,2725,2725,2725,0
20241011,191100,714811220,2725,2725,2725,2725,0
20241011,191000,714811220,2725,2725,2725,2725,0
20241011,190900,714811220,2725,2725,2725,2725,0
20241011,190800,714811220,2725,2725,2725,2725,0
20241011,190700,714811220,2725,2725,2725,2725,0
20241011,190600,714811220,2725,2725,2725,2725,0
20241011,190500,714811220,2725,2725,2725,2725,0
20241011,190400,714811220,2725,2725,2725,2725,0
20241011,190300,714811220,2725,2725,2725,2725,0
20241011,190200,714811220,2725,2725,2725,2725,0
20241011,190100,714811220,2725,2725,2725,2725,0
20241011,190000,714811220,2725,2725,2725,2725,0
20241011,185900,714811220,2725,2725,2725,2725,0
20241011,185800,714811220,2725,2725,2725,2725,0
20241011,185700,714811220,2725,2725,2725,2725,0
20241011,185600,714811220,2725,2725,2725,2725,75919
20241011,185500,714811220,2725,2725,2725,2725,0
20241011,185400,714811220,2725,2725,2725,2725,0
20241011,185300,714811220,2725,2725,2725,2725,0
20241011,185200,714811220,2725,2725,2725,2725,0
20241011,185100,714811220,2725,2725,2725,2725,0
20241011,185000,714811220,2725,2725,2725,2725,0
20241011,184900,714811220,2725,2725,2725,2725,0
20241011,184800,714811220,2725,2725,2725,2725,0
20241011,184700,714811220,2725,2725,2725,2725,0
20241011,184600,714811220,2725,2725,2725,2725,0
20241011,184500,714811220,2725,2725,2725,2725,0
20241011,184400,714811220,2725,2725,2725,2725,0
20241011,184300,714811220,2725,2725,2725,2725,0
20241011,184200,714811220,2725,2725,2725,2725,0
20241011,184100,714811220,2725,2725,2725,2725,0
20241011,184000,714811220,2725,2725,2725,2725,0
20241011,183900,714811220,2725,2725,2725,2725,0
20241011,183800,714811220,2725,2725,2725,2725,0
20241011,183700,714811220,2725,2725,2725,2725,0
20241011,183600,714811220,2725,2725,2725,2725,0
20241011,183500,714811220,2725,2725,2725,2725,0
20241011,183400,714811220,2725,2725,2725,2725,0
20241011,183300,714811220,2725,2725,2725,2725,0
20241011,183200,714811220,2725,2725,2725,2725,0
20241011,183100,714811220,2725,2725,2725,2725,0
20241011,183000,714811220,2725,2725,2725,2725,0
20241011,182900,714811220,2725,2725,2725,2725,0
20241011,182800,714811220,2725,2725,2725,2725,0
20241011,182700,714811220,2725,2725,2725,2725,0
20241011,182600,714811220,2725,2725,2725,2725,75919
20241011,182500,714811220,2725,2725,2725,2725,0
20241011,182400,714811220,2725,2725,2725,2725,0
20241011,182300,714811220,2725,2725,2725,2725,0
20241011,182200,714811220,2725,2725,2725,2725,0
20241011,182100,714811220,2725,2725,2725,2725,0
20241011,182000,714811220,2725,2725,2725,2725,0
20241011,181900,714811220,2725,2725,2725,2725,0
20241011,181800,714811220,2725,2725,2725,2725,0
20241011,181700,714811220,2725,2725,2725,2725,0
20241011,181600,714811220,2725,2725,2725,2725,0
20241011,181500,714811220,2725,2725,2725,2725,0
20241011,181400,714811220,2725,2725,2725,2725,0
20241011,181300,714811220,2725,2725,2725,2725,0
20241011,181200,714811220,2725,2725,2725,2725,0
20241011,181100,714811220,2725,2725,2725,2725,0
20241011,181000,714811220,2725,2725,2725,2725,0
20241011,180900,714811220,2725,2725,2725,2725,0
20241011,180800,714811220,2725,2725,2725,2725,0
20241011,180700,714811220,2725,2725,2725,2725,0
20241011,180600,714811220,2725,2725,2725,2725,0
20241011,180500,714811220,2725,2725,2725,2725,0
20241011,180400,714811220,2725,2725,2725,2725,0
20241011,180300,714811220,2725,2725,2725,2725,0
20241011,180200,714811220,2725,2725,2725,2725,0
20241011,180100,714811220,2725,2725,2725,2725,0
20241011,180000,714811220,2725,2725,2725,2725,0
20241011,175900,714811220,2725,2725,2725,2725,0
20241011,175800,714811220,2725,2725,2725,2725,0
20241011,175700,714811220,2725,2725,2725,2725,0
20241011,175600,714811220,2725,2725,2725,2725,75919
20241011,175500,714811220,2725,2725,2725,2725,0
20241011,175400,714811220,2725,2725,2725,2725,0
20241011,175300,714811220,2725,2725,2725,2725,0
20241011,175200,714811220,2725,2725,2725,2725,0
20241011,175100,714811220,2725,2725,2725,2725,0
20241011,175000,714811220,2725,2725,2725,2725,0
20241011,174900,714811220,2725,2725,2725,2725,0
20241011,174800,714811220,2725,2725,2725,2725,0
20241011,174700,714811220,2725,2725,2725,2725,0
20241011,174600,714811220,2725,2725,2725,2725,0
20241011,174500,714811220,2725,2725,2725,2725,0
20241011,174400,714811220,2725,2725,2725,2725,0
20241011,174300,714811220,2725,2725,2725,2725,0
20241011,174200,714811220,2725,2725,2725,2725,0
20241011,174100,714811220,2725,2725,2725,2725,0
20241011,174000,714811220,2725,2725,2725,2725,0
20241011,173900,714811220,2725,2725,2725,2725,0
20241011,173800,714811220,2725,2725,2725,2725,0
20241011,173700,714811220,2725,2725,2725,2725,0
20241011,173600,714811220,2725,2725,2725,2725,0
20241011,173500,714811220,2725,2725,2725,2725,0
20241011,173400,714811220,2725,2725,2725,2725,0
20241011,173300,714811220,2725,2725,2725,2725,0
20241011,173200,714811220,2725,2725,2725,2725,0
20241011,173100,714811220,2725,2725,2725,2725,0
20241011,173000,714811220,2725,2725,2725,2725,0
20241011,172900,714811220,2725,2725,2725,2725,0
20241011,172800,714811220,2725,2725,2725,2725,0
20241011,172700,714811220,2725,2725,2725,2725,0
20241011,172600,714811220,2725,2725,2725,2725,75919
20241011,172500,714811220,2725,2725,2725,2725,0
20241011,172400,714811220,2725,2725,2725,2725,0
20241011,172300,714811220,2725,2725,2725,2725,0
20241011,172200,714811220,2725,2725,2725,2725,0
20241011,172100,714811220,2725,2725,2725,2725,0
20241011,172000,714811220,2725,2725,2725,2725,0
20241011,171900,714811220,2725,2725,2725,2725,0
20241011,171800,714811220,2725,2725,2725,2725,0
20241011,171700,714811220,2725,2725,2725,2725,0
20241011,171600,714811220,2725,2725,2725,2725,0
20241011,171500,714811220,2725,2725,2725,2725,0
20241011,171400,714811220,2725,2725,2725,2725,0
20241011,171300,714811220,2725,2725,2725,2725,0
20241011,171200,714811220,2725,2725,2725,2725,0
20241011,171100,714811220,2725,2725,2725,2725,0
20241011,171000,714811220,2725,2725,2725,2725,0
20241011,170900,714811220,2725,2725,2725,2725,0
20241011,170800,714811220,2725,2725,2725,2725,0
20241011,170700,714811220,2725,2725,2725,2725,0
20241011,170600,714811220,2725,2725,2725,2725,0
20241011,170500,714811220,2725,2725,2725,2725,0
20241011,170400,714811220,2725,2725,2725,2725,0
20241011,170300,714811220,2725,2725,2725,2725,0
20241011,170200,714811220,2725,2725,2725,2725,0
20241011,170100,714811220,2725,2725,2725,2725,0
20241011,170000,714811220,2725,2725,2725,2725,0
20241011,165900,714811220,2725,2725,2725,2725,0
20241011,165800,714811220,2725,2725,2725,2725,0
20241011,165700,714811220,2725,2725,2725,2725,0
20241011,165600,714811220,2725,2725,2725,2725,75919
20241011,165500,714811220,2725,2725,2725,2725,0
20241011,165400,714811220,2725,2725,2725,2725,0
20241011,165300,714811220,2725,2725,2725,2725,0
20241011,165200,714811220,2725,2725,2725,2725,0
20241011,165100,714811220,2725,2725,2725,2725,0
20241011,165000,714811220,2725,2725,2725,2725,0
20241011,164900,714811220,2725,2725,2725,2725,0
20241011,164800,714811220,2725,2725,2725,2725,0
20241011,164700,714811220,2725,2725,2725,2725,0
20241011,164600,714811220,2725,2725,2725,2725,0
20241011,164500,714811220,2725,2725,2725,2725,0
20241011,164400,714811220,2725,2725,2725,2725,0
20241011,164300,714811220,2725,2725,2725,2725,0
20241011,164200,714811220,2725,2725,2725,2725,0
20241011,164100,714811220,2725,2725,2725,2725,0
20241011,164000,714811220,2725,2725,2725,2725,0
20241011,163900,714811220,2725,2725,2725,2725,0
20241011,163800,714811220,2725,2725,2725,2725,0
20241011,163700,714811220,2725,2725,2725,2725,0
20241011,163600,714811220,2725,2725,2725,2725,0
20241011,163500,714811220,2725,2725,2725,2725,0
20241011,163400,714811220,2725,2725,2725,2725,0
20241011,163300,714811220,2725,2725,2725,2725,0
20241011,163200,714811220,2725,2725,2725,2725,0
20241011,163100,714811220,2725,2725,2725,2725,0
20241011,163000,714811220,2725,2725,2725,2725,0
20241011,162900,714811220,2725,2725,2725,2725,0
20241011,162800,714811220,2725,2725,2725,2725,0
20241011,162700,714811220,2725,2725,2725,2725,0
20241011,162600,714811220,2725,2725,2725,2725,75919
20241011,162500,714811220,2725,2725,2725,2725,0
20241011,162400,714811220,2725,2725,2725,2725,0
20241011,162300,714811220,2725,2725,2725,2725,0
20241011,162200,714811220,2725,2725,2725,2725,0
20241011,162100,714811220,2725,2725,2725,2725,0
20241011,162000,714811220,2725,2725,2725,2725,0
20241011,161900,714811220,2725,2725,2725,2725,0
20241011,161800,714811220,2725,2725,2725,2725,0
20241011,161700,714811220,2725,2725,2725,2725,0
20241011,161600,714811220,2725,2725,2725,2725,0
20241011,161500,714811220,2725,2725,2725,2725,0
20241011,161400,714811220,2725,2725,2725,2725,0
20241011,161300,714811220,2725,2725,2725,2725,0
20241011,161200,714811220,2725,2725,2725,2725,0
20241011,161100,714811220,2725,2725,2725,2725,0
20241011,161000,714811220,2725,2725,2725,2725,0
20241011,160900,714811220,2725,2725,2725,2725,0
20241011,160800,714811220,2725,2725,2725,2725,0
20241011,160700,714811220,2725,2725,2725,2725,0
20241011,160600,714811220,2725,2725,2725,2725,0
20241011,160500,714811220,2725,2725,2725,2725,0
20241011,160400,714811220,2725,2725,2725,2725,0
20241011,160300,714811220,2725,2725,2725,2725,0
20241011,160200,714811220,2725,2725,2725,2725,0
20241011,160100,714811220,2725,2725,2725,2725,0
20241011,160000,714811220,2725,2725,2725,2725,0
20241011,155900,714811220,2725,2725,2725,2725,0
20241011,155800,714811220,2725,2725,2725,2725,0
20241011,155700,714811220,2725,2725,2725,2725,0
20241011,155600,714811220,2725,2725,2725,2725,75919
20241011,155500,714811220,2725,2725,2725,2725,0
20241011,155400,714811220,2725,2725,2725,2725,0
20241011,155300,714811220,2725,2725,2725,2725,0
20241011,155200,714811220,2725,2725,2725,2725,0
20241011,155100,714811220,2725,2725,2725,2725,0
20241011,155000,714811220,2725,2725,2725,2725,0
20241011,154900,714811220,2725,2725,2725,2725,0
20241011,154800,714811220,2725,2725,2725,2725,0
20241011,154700,714811220,2725,2725,2725,2725,0
20241011,154600,714811220,2725,2725,2725,2725,0
20241011,154500,714811220,2725,2725,2725,2725,0
20241011,154400,714811220,2725,2725,2725,2725,0
20241011,154300,714811220,2725,2725,2725,2725,0
20241011,154200,714811220,2725,2725,2725,2725,0
20241011,154100,714811220,2725,2725,2725,2725,0
20241011,154000,714811220,2725,2725,2725,2725,0
20241011,153900,714811220,2725,2725,2725,2725,0
20241011,153800,714811220,2725,2725,2725,2725,0
20241011,153700,714811220,2725,2725,2725,2725,0
20241011,153600,714811220,2725,2725,2725,2725,0
20241011,153500,714811220,2725,2725,2725,2725,0
20241011,153400,714811220,2725,2725,2725,2725,0
20241011,153300,714811220,2725,2725,2725,2725,0
20241011,153200,714811220,2725,2725,2725,2725,75919
20241011,153100,507931945,2730,2730,2730,2730,0
20241011,153000,507931945,2730,2730,2730,2730,0
20241011,152900,507931945,2730,2730,2730,2730,0
20241011,152800,507931945,2730,2730,2730,2730,0
20241011,152700,507931945,2730,2730,2730,2730,0
20241011,152600,507931945,2730,2730,2730,2730,0
20241011,152500,507931945,2730,2730,2730,2730,0
20241011,152400,507931945,2730,2730,2730,2730,0
20241011,152300,507931945,2730,2730,2730,2730,0
20241011,152200,507931945,2730,2730,2730,2730,0
20241011,152100,507931945,2730,2730,2730,2730,0
20241011,152000,507931945,2730,2730,2730,2730,0
20241011,151900,507931945,2730,2840,2850,2730,23367
20241011,151800,442989570,2845,2850,2850,2805,8393
20241011,151700,419117255,2850,2870,2885,2845,2890
20241011,151600,410856345,2870,2920,2920,2805,15150
20241011,151500,367529185,2925,2930,2930,2925,20
20241011,151400,367470635,2930,2945,2960,2910,14997
20241011,151300,323617025,2945,2960,2960,2945,7692
20241011,151200,300919710,2965,2965,2965,2965,637
20241011,151100,299031005,2970,2975,2975,2970,1041
20241011,151000,295939030,2975,2970,2975,2970,1905
20241011,150900,290279155,2975,2985,2985,2970,2448
20241011,150800,282984755,2990,2995,2995,2990,2500
20241011,150700,275509105,3005,3005,3005,3005,0
20241011,150600,275509105,3005,3005,3005,3005,1
20241011,150500,275506100,2990,2990,2990,2990,0
20241011,150400,275506100,2990,2990,2990,2990,0
20241011,150300,275506100,2990,3000,3000,2990,1200
20241011,150200,271912980,3000,3000,3000,3000,4
20241011,150100,271900980,3000,3000,3000,3000,0
20241011,150000,271900980,3000,3000,3000,3000,90
20241011,145900,271630980,3000,3000,3000,3000,0
20241011,145800,271630980,3000,3000,3000,3000,0
20241011,145700,271630980,3000,3000,3000,3000,0
20241011,145600,271630980,3000,3000,3000,3000,0
20241011,145500,271630980,3000,3000,3000,3000,2
20241011,145400,271624980,3000,3000,3000,3000,0
20241011,145300,271624980,3000,3000,3000,3000,300
20241011,145200,270724980,3000,3000,3000,3000,143
20241011,145100,270295980,3000,3000,3000,3000,357
20241011,145000,269224980,3000,3000,3000,3000,143
20241011,144900,268795980,3000,3000,3000,3000,0
20241011,144800,268795980,3000,3000,3000,3000,0
20241011,144700,268795980,3000,3000,3000,3000,0
20241011,144600,268795980,3000,3000,3000,3000,133
20241011,144500,268396980,3000,3000,3000,3000,0
20241011,144400,268396980,3000,3000,3000,3000,382
20241011,144300,267250980,3000,3000,3000,3000,0
20241011,144200,267250980,3000,3000,3000,3000,44
20241011,144100,267118980,3005,3015,3015,3005,514
20241011,144000,265574110,3015,3015,3015,3015,0
20241011,143900,265574110,3015,3015,3015,3015,0
20241011,143800,265574110,3015,3015,3015,3015,0
20241011,143700,265574110,3015,3015,3015,3015,1
20241011,143600,265571095,3010,3010,3010,3010,0
20241011,143500,265571095,3010,3010,3010,3010,125
20241011,143400,265194845,3005,2995,3005,2995,233
20241011,143300,264494700,2995,2995,2995,2995,2
20241011,143200,264488710,3005,3005,3005,3005,0
20241011,143100,264488710,3005,3005,3005,3005,0
20241011,143000,264488710,3005,3005,3005,3005,1
20241011,142900,264485705,3020,3020,3020,3020,0
20241011,142800,264485705,3020,3020,3020,3020,0
20241011,142700,264485705,3020,3020,3020,3020,0
20241011,142600,264485705,3020,3020,3020,3020,0
20241011,142500,264485705,3020,3020,3020,3020,0
20241011,142400,264485705,3020,3020,3020,3020,0
20241011,142300,264485705,3020,3020,3020,3020,0
20241011,142200,264485705,3020,3020,3020,3020,0
20241011,142100,264485705,3020,3020,3020,3020,0
20241011,142000,264485705,3020,3020,3020,3020,0
20241011,141900,264485705,3020,3020,3020,3020,0
20241011,141800,264485705,3020,3020,3020,3020,0
20241011,141700,264485705,3020,3020,3020,3020,0
20241011,141600,264485705,3020,3020,3020,3020,0
20241011,141500,264485705,3020,3020,3020,3020,1
20241011,141400,264482685,3020,3020,3020,3020,0
20241011,141300,264482685,3020,3020,3020,3020,0
20241011,141200,264482685,3020,3010,3020,3010,2100
20241011,141100,258147560,3015,3010,3015,3010,1637
20241011,141000,253214205,3010,3010,3010,3010,0
20241011,140900,253214205,3010,3010,3010,3010,1
20241011,140800,253211195,3005,3000,3005,3000,270
20241011,140700,252399850,2995,2995,2995,2995,0
20241011,140600,252399850,2995,2995,2995,2995,0
20241011,140500,252399850,2995,2995,2995,2995,0
20241011,140400,252399850,2995,2995,2995,2995,459
20241011,140300,251025145,2990,2985,2990,2985,1702
20241011,140200,245943295,2975,2975,2975,2975,0
20241011,140100,245943295,2975,2975,2975,2975,0
20241011,140000,245943295,2975,2975,2975,2975,0
20241011,135900,245943295,2975,2975,2975,2975,0
20241011,135800,245943295,2975,2975,2975,2975,130
20241011,135700,245556545,2975,2975,2975,2975,0
20241011,135600,245556545,2975,2975,2975,2975,0
20241011,135500,245556545,2975,2975,2975,2975,0
20241011,135400,245556545,2975,2975,2975,2975,0
20241011,135300,245556545,2975,2980,2980,2975,301
20241011,135200,244660810,2965,2965,2965,2965,0
20241011,135100,244660810,2965,3010,3010,2965,3445
20241011,135000,234389570,3010,3010,3010,3010,0
20241011,134900,234389570,3010,3010,3010,3010,0
20241011,134800,234389570,3010,3010,3010,3010,0
20241011,134700,234389570,3010,3010,3010,3010,0
20241011,134600,234389570,3010,3010,3010,3010,0
20241011,134500,234389570,3010,3005,3010,3005,177
20241011,134400,233857675,3005,3005,3005,3005,0
20241011,134300,233857675,3005,3005,3005,3005,0
20241011,134200,233857675,3005,2995,3005,2995,1825
20241011,134100,228376480,2990,2990,2990,2990,0
20241011,134000,228376480,2990,2990,2990,2990,1
20241011,133900,228373490,2995,2995,2995,2995,0
20241011,133800,228373490,2995,2995,2995,2995,100
20241011,133700,228073990,2995,2995,2995,2995,2
20241011,133600,228068000,2990,2990,2990,2990,2
20241011,133500,228062020,2990,2990,2990,2990,60
20241011,133400,227882620,2990,2990,2990,2990,10
20241011,133300,227852720,2990,2990,2990,2990,619
20241011,133200,226001910,2990,2990,2990,2990,0
20241011,133100,226001910,2990,2990,2990,2990,0
20241011,133000,226001910,2990,2990,2990,2990,2
20241011,132900,225995930,2990,2990,2990,2990,0
20241011,132800,225995930,2990,2990,2990,2990,0
20241011,132700,225995930,2990,2990,2990,2990,0
20241011,132600,225995930,2990,2990,2990,2990,0
20241011,132500,225995930,2990,2990,2990,2990,0
20241011,132400,225995930,2990,2990,2990,2990,0
20241011,132300,225995930,2990,2990,2990,2990,0
20241011,132200,225995930,2990,2990,2990,2990,0
20241011,132100,225995930,2990,2990,2990,2990,11
20241011,132000,225963040,2990,2990,2990,2990,0
20241011,131900,225963040,2990,2990,2990,2990,0
20241011,131800,225963040,2990,2990,2990,2990,0
20241011,131700,225963040,2990,2990,2990,2990,0
20241011,131600,225963040,2990,2990,2990,2990,0
20241011,131500,225963040,2990,2990,2990,2990,0
20241011,131400,225963040,2990,2975,2990,2975,4
20241011,131300,225951105,2975,2975,2975,2975,343
20241011,131200,224930680,2980,2980,2980,2980,0
20241011,131100,224930680,2980,2990,2990,2980,1338
20241011,131000,220941940,2980,2980,2980,2980,0
20241011,130900,220941940,2980,2980,2980,2980,0
20241011,130800,220941940,2980,2980,2980,2980,1
20241011,130700,220938960,2975,2975,2975,2975,3
20241011,130600,220930035,3000,3000,3000,3000,500
20241011,130500,219430035,3000,3000,3000,3000,0
20241011,130400,219430035,3000,2990,3000,2990,500
20241011,130300,217933635,2975,2975,2975,2975,0
20241011,130200,217933635,2975,2975,2975,2975,128
20241011,130100,217552835,2975,2975,2975,2975,0
20241011,130000,217552835,2975,2975,2975,2975,0
20241011,125900,217552835,2975,2975,2975,2975,0
20241011,125800,217552835,2975,2975,2975,2975,0
20241011,125700,217552835,2975,2975,2975,2975,0
20241011,125600,217552835,2975,2975,2975,2975,0
20241011,125500,217552835,2975,2975,2975,2975,5
20241011,125400,217537960,2995,2995,2995,2995,0
20241011,125300,217537960,2995,2995,2995,2995,0
20241011,125200,217537960,2995,2995,2995,2995,0
20241011,125100,217537960,2995,2995,2995,2995,0
20241011,125000,217537960,2995,2995,2995,2995,0
20241011,124900,217537960,2995,2995,2995,2995,0
20241011,124800,217537960,2995,2995,2995,2995,0
20241011,124700,217537960,2995,2995,2995,2995,2
20241011,124600,217531970,3000,3000,3000,3000,0
20241011,124500,217531970,3000,3000,3000,3000,0
20241011,124400,217531970,3000,2980,3000,2980,1000
20241011,124300,214540555,2975,2975,2975,2975,18
20241011,124200,214487005,2965,2965,2965,2965,283
20241011,124100,213647910,2965,2965,2965,2965,200
20241011,124000,213054910,2970,2970,2970,2970,0
20241011,123900,213054910,2970,2970,2970,2970,0
20241011,123800,213054910,2970,2975,2975,2970,1861
20241011,123700,207519080,2980,2980,2980,2980,0
20241011,123600,207519080,2980,2980,2980,2980,0
20241011,123500,207519080,2980,2980,2980,2980,0
20241011,123400,207519080,2980,2980,2980,2980,0
20241011,123300,207519080,2980,2980,2980,2980,1
20241011,123200,207516100,2985,2985,2985,2985,0
20241011,123100,207516100,2985,2985,2985,2985,0
20241011,123000,207516100,2985,2985,2985,2985,0
20241011,122900,207516100,2985,2985,2985,2985,0
20241011,122800,207516100,2985,2985,2985,2985,0
20241011,122700,207516100,2985,2985,2985,2985,0
20241011,122600,207516100,2985,2985,2985,2985,0
20241011,122500,207516100,2985,2985,2985,2985,0
20241011,122400,207516100,2985,2985,2985,2985,0
20241011,122300,207516100,2985,2985,2985,2985,0
20241011,122200,207516100,2985,2985,2985,2985,0
20241011,122100,207516100,2985,2985,2985,2985,0
20241011,122000,207516100,2985,2985,2985,2985,100
20241011,121900,207217600,2985,2985,2985,2985,0
20241011,121800,207217600,2985,2985,2985,2985,0
20241011,121700,207217600,2985,2985,2985,2985,0
20241011,121600,207217600,2985,2985,2985,2985,500
20241011,121500,205725100,2970,2970,2970,2970,0
20241011,121400,205725100,2970,2970,2970,2970,0
20241011,121300,205725100,2970,2970,2970,2970,308
20241011,121200,204810340,2970,2970,2970,2970,0
20241011,121100,204810340,2970,2970,2970,2970,0
20241011,121000,204810340,2970,2970,2970,2970,0
20241011,120900,204810340,2970,2970,2970,2970,349
20241011,120800,203773810,2970,2975,2975,2970,221
20241011,120700,203117340,2980,2980,2980,2980,0
20241011,120600,203117340,2980,2980,2980,2980,0
20241011,120500,203117340,2980,2980,2980,2980,0
20241011,120400,203117340,2980,2980,2980,2980,0
20241011,120300,203117340,2980,2980,2980,2980,0
20241011,120200,203117340,2980,2980,2980,2980,1323
20241011,120100,199174800,2980,2980,2980,2980,0
20241011,120000,199174800,2980,2980,2980,2980,0
20241011,115900,199174800,2980,2980,2980,2980,0
20241011,115800,199174800,2980,2980,2980,2980,1
20241011,115700,199171820,2985,2985,2985,2985,0
20241011,115600,199171820,2985,2985,2985,2985,0
20241011,115500,199171820,2985,2985,2985,2985,0
20241011,115400,199171820,2985,2995,2995,2985,285
20241011,115300,198318255,2995,2995,2995,2995,2
20241011,115200,198312265,2995,2995,2995,2995,0
20241011,115100,198312265,2995,2990,2995,2990,9000
20241011,115000,171361625,2970,2975,2975,2970,711
20241011,114900,169248900,2980,2980,2980,2980,0
20241011,114800,169248900,2980,2980,2980,2980,293
20241011,114700,168375760,2980,2980,2980,2980,0
20241011,114600,168375760,2980,2980,2980,2980,126
20241011,114500,168000280,2985,3005,3005,2980,6403
20241011,114400,148902005,3020,3020,3020,3020,0
20241011,114300,148902005,3020,3020,3020,3020,0
20241011,114200,148902005,3020,3020,3020,3020,0
20241011,114100,148902005,3020,3020,3020,3020,0
20241011,114000,148902005,3020,3020,3020,3020,0
20241011,113900,148902005,3020,3020,3020,3020,0
20241011,113800,148902005,3020,3020,3020,3020,0
20241011,113700,148902005,3020,3020,3020,3020,0
20241011,113600,148902005,3020,3020,3020,3020,0
20241011,113500,148902005,3020,3020,3020,3020,0
20241011,113400,148902005,3020,3020,3020,3020,0
20241011,113300,148902005,3020,3020,3020,3020,0
20241011,113200,148902005,3020,3020,3020,3020,0
20241011,113100,148902005,3020,3020,3020,3020,0
20241011,113000,148902005,3020,3000,3020,3000,500
20241011,112900,147395895,2990,2990,2990,2990,0
20241011,112800,147395895,2990,2990,2990,2990,49
20241011,112700,147249385,3000,3000,3000,3000,0
20241011,112600,147249385,3000,3000,3000,3000,1
20241011,112500,147246385,2990,2990,2990,2990,0
20241011,112400,147246385,2990,2990,2990,2990,0
20241011,112300,147246385,2990,2990,2990,2990,0
20241011,112200,147246385,2990,2990,2990,2990,1
20241011,112100,147243395,3000,3000,3000,3000,0
20241011,112000,147243395,3000,3000,3000,3000,250
20241011,111900,146493395,3000,3000,3000,3000,0
20241011,111800,146493395,3000,3000,3000,3000,0
20241011,111700,146493395,3000,3000,3000,3000,30
20241011,111600,146403395,3000,3000,3000,3000,0
20241011,111500,146403395,3000,3000,3000,3000,0
20241011,111400,146403395,3000,3000,3000,3000,0
20241011,111300,146403395,3000,3000,3000,3000,0
20241011,111200,146403395,3000,3000,3000,3000,0
20241011,111100,146403395,3000,3000,3000,3000,0
20241011,111000,146403395,3000,3000,3000,3000,0
20241011,110900,146403395,3000,3000,3000,3000,0
20241011,110800,146403395,3000,3000,3000,3000,6
20241011,110700,146385395,3000,3000,3000,3000,0
20241011,110600,146385395,3000,3000,3000,3000,44
20241011,110500,146253395,3005,3005,3005,3005,0
20241011,110400,146253395,3005,3005,3005,3005,250
20241011,110300,145502145,3005,3005,3005,3005,50
20241011,110200,145351895,3005,3005,3005,3005,5
20241011,110100,145336870,3005,3005,3005,3005,0
20241011,110000,145336870,3005,3005,3005,3005,0
20241011,105900,145336870,3005,3005,3005,3005,5
20241011,105800,145321845,3005,3005,3005,3005,0
20241011,105700,145321845,3005,3000,3005,3000,4030
20241011,105600,133220010,2990,2990,2990,2990,0
20241011,105500,133220010,2990,2995,2995,2990,406
20241011,105400,132005715,2995,2995,2995,2995,0
20241011,105300,132005715,2995,2995,2995,2995,0
20241011,105200,132005715,2995,2995,2995,2995,0
20241011,105100,132005715,2995,2995,2995,2995,0
20241011,105000,132005715,2995,2995,2995,2995,0
20241011,104900,132005715,2995,2995,2995,2995,1
20241011,104800,132002720,3005,3005,3005,3005,0
20241011,104700,132002720,3005,2995,3005,2995,1801
20241011,104600,126607980,2990,2990,2990,2990,0
20241011,104500,126607980,2990,2990,2990,2990,224
20241011,104400,125938220,2990,3000,3000,2990,47
20241011,104300,125797630,3000,3000,3000,3000,0
20241011,104200,125797630,3000,3000,3000,3000,0
20241011,104100,125797630,3000,3000,3000,3000,0
20241011,104000,125797630,3000,3000,3000,3000,0
20241011,103900,125797630,3000,3000,3000,3000,1
20241011,103800,125794630,3000,3000,3000,3000,0
20241011,103700,125794630,3000,3000,3000,3000,0
20241011,103600,125794630,3000,3000,3000,3000,0
20241011,103500,125794630,3000,3000,3000,3000,0
20241011,103400,125794630,3000,3000,3000,3000,0
20241011,103300,125794630,3000,2990,3000,2990,4
20241011,103200,125782650,2985,2985,2985,2985,0
20241011,103100,125782650,2985,2985,2985,2985,0
20241011,103000,125782650,2985,2985,2985,2985,0
20241011,102900,125782650,2985,2985,2985,2985,0
20241011,102800,125782650,2985,2990,2990,2985,590
20241011,102700,124019640,2990,2990,2990,2990,0
20241011,102600,124019640,2990,2990,2990,2990,186
20241011,102500,123463500,3000,3000,3000,3000,33
20241011,102400,123364500,3000,3000,3000,3000,50
20241011,102300,123214500,2990,2990,2990,2990,34
20241011,102200,123112840,2990,2995,2995,2990,1005
20241011,102100,120107785,3000,2995,3005,2990,1004
20241011,102000,117104995,2995,3010,3010,2995,1410
20241011,101900,112874420,3010,3010,3010,3010,1000
20241011,101800,109864420,3010,3010,3010,3010,1000
20241011,101700,106854420,3035,3035,3035,3035,0
20241011,101600,106854420,3035,3035,3035,3035,1
20241011,101500,106851385,3010,3010,3010,3010,0
20241011,101400,106851385,3010,3025,3025,3010,2000
20241011,101300,100810580,3025,3035,3035,3025,392
20241011,101200,99623150,3035,3040,3040,3035,357
20241011,101100,98539560,3045,3045,3045,3045,0
20241011,101000,98539560,3045,3045,3045,3045,100
20241011,100900,98235060,3050,3050,3050,3050,0
20241011,100800,98235060,3050,3050,3050,3050,0
20241011,100700,98235060,3050,3045,3050,3045,418
20241011,100600,96962230,3035,3035,3035,3035,0
20241011,100500,96962230,3035,3035,3035,3035,0
20241011,100400,96962230,3035,3035,3035,3035,200
20241011,100300,96355230,3035,3035,3035,3035,39
20241011,100200,96236865,3035,3035,3035,3035,0
20241011,100100,96236865,3035,3035,3035,3035,0
20241011,100000,96236865,3035,3035,3035,3030,673
20241011,095900,94197000,3035,3040,3040,3035,375
20241011,095800,93058635,3040,3040,3040,3040,0
20241011,095700,93058635,3040,3040,3040,3040,38
20241011,095600,92943115,3055,3050,3055,3040,1042
20241011,095500,89774655,3050,3050,3050,3050,11
20241011,095400,89741105,3050,3050,3050,3050,99
20241011,095300,89439155,3055,3050,3055,3050,303
20241011,095200,88513505,3050,3055,3055,3050,365
20241011,095100,87399165,3055,3055,3055,3055,0
20241011,095000,87399165,3055,3055,3055,3055,32
20241011,094900,87301405,3050,3045,3050,3045,3487
20241011,094800,76675335,3030,3030,3030,3030,0
20241011,094700,76675335,3030,3030,3030,3030,500
20241011,094600,75160335,3030,3030,3030,3030,0
20241011,094500,75160335,3030,3030,3030,3030,0
20241011,094400,75160335,3030,3030,3030,3030,1532
20241011,094300,70518375,3015,3015,3015,3015,0
20241011,094200,70518375,3015,3015,3015,3015,76
20241011,094100,70289235,3015,3015,3030,3015,934
20241011,094000,67461750,3015,3015,3015,3015,0
20241011,093900,67461750,3015,3030,3030,3015,891
20241011,093800,64773265,3030,3030,3030,3030,1975
20241011,093700,58789015,3040,3040,3040,3040,0
20241011,093600,58789015,3040,3045,3045,3040,130
20241011,093500,58393315,3045,3045,3045,3045,0
20241011,093400,58393315,3045,3045,3045,3045,100
20241011,093300,58088815,3040,3040,3040,3040,100
20241011,093200,57784815,3045,3025,3045,3025,29
20241011,093100,57697050,3025,3025,3025,3025,0
20241011,093000,57697050,3025,3030,3030,3025,433
20241011,092900,56385225,3030,3030,3030,3030,30
20241011,092800,56294325,3030,3040,3040,3025,1088
20241011,092700,52997310,3050,3050,3050,3050,50
20241011,092600,52844810,3050,3050,3050,3050,670
20241011,092500,50801310,3055,3055,3055,3055,387
20241011,092400,49619025,3030,3055,3055,3030,1001
20241011,092300,46583110,3035,3035,3055,3035,112
20241011,092200,46243150,3030,3035,3035,3030,187
20241011,092100,45675930,3035,3035,3035,3035,2
20241011,092000,45669860,3055,3040,3055,3035,1294
20241011,091900,41742425,3035,3035,3035,3035,0
20241011,091800,41742425,3035,3040,3040,3035,278
20241011,091700,40897455,3060,3070,3070,3050,97
20241011,091600,40600535,3065,3050,3065,3050,664
20241011,091500,38570660,3045,3040,3045,3035,1344
20241011,091400,34485090,3035,3035,3035,3035,36
20241011,091300,34375830,3035,3040,3040,3025,1135
20241011,091200,30940940,3040,3035,3040,3035,59
20241011,091100,30761865,3030,3025,3030,3025,8
20241011,091000,30737630,3025,3010,3025,3010,1291
20241011,090900,26843635,3005,3005,3005,3005,0
20241011,090800,26843635,3005,3005,3005,3005,1000
20241011,090700,23838635,3020,3005,3020,3005,1060
20241011,090600,20652435,3010,3010,3010,3010,2
20241011,090500,20646415,3005,3030,3030,3005,101
20241011,090400,20342885,3005,3005,3005,3005,9
20241011,090300,20315840,3030,3030,3030,3030,5339
20241011,090200,4138670,3030,3030,3030,3030,1
20241011,090100,4135640,3005,3005,3005,3005,0
20241011,090000,4135640,3005,3030,3030,3005,815