KissMeData/091340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201400,34247140,2690,2690,2690,2690,151
20241007,201300,34247140,2690,2690,2690,2690,0
20241007,201200,34247140,2690,2690,2690,2690,0
20241007,201100,34247140,2690,2690,2690,2690,0
20241007,201000,34247140,2690,2690,2690,2690,0
20241007,200900,34247140,2690,2690,2690,2690,0
20241007,200800,34247140,2690,2690,2690,2690,0
20241007,200700,34247140,2690,2690,2690,2690,0
20241007,200600,34247140,2690,2690,2690,2690,0
20241007,200500,34247140,2690,2690,2690,2690,0
20241007,200400,34247140,2690,2690,2690,2690,0
20241007,200300,34247140,2690,2690,2690,2690,0
20241007,200200,34247140,2690,2690,2690,2690,0
20241007,200100,34247140,2690,2690,2690,2690,0
20241007,200000,34247140,2690,2690,2690,2690,0
20241007,195900,34247140,2690,2690,2690,2690,0
20241007,195800,34247140,2690,2690,2690,2690,0
20241007,195700,34247140,2690,2690,2690,2690,0
20241007,195600,34247140,2690,2690,2690,2690,0
20241007,195500,34247140,2690,2690,2690,2690,0
20241007,195400,34247140,2690,2690,2690,2690,0
20241007,195300,34247140,2690,2690,2690,2690,0
20241007,195200,34247140,2690,2690,2690,2690,0
20241007,195100,34247140,2690,2690,2690,2690,0
20241007,195000,34247140,2690,2690,2690,2690,0
20241007,194900,34247140,2690,2690,2690,2690,0
20241007,194800,34247140,2690,2690,2690,2690,0
20241007,194700,34247140,2690,2690,2690,2690,0
20241007,194600,34247140,2690,2690,2690,2690,0
20241007,194500,34247140,2690,2690,2690,2690,0
20241007,194400,34247140,2690,2690,2690,2690,151
20241007,194300,34247140,2690,2690,2690,2690,0
20241007,194200,34247140,2690,2690,2690,2690,0
20241007,194100,34247140,2690,2690,2690,2690,0
20241007,194000,34247140,2690,2690,2690,2690,0
20241007,193900,34247140,2690,2690,2690,2690,0
20241007,193800,34247140,2690,2690,2690,2690,0
20241007,193700,34247140,2690,2690,2690,2690,0
20241007,193600,34247140,2690,2690,2690,2690,0
20241007,193500,34247140,2690,2690,2690,2690,0
20241007,193400,34247140,2690,2690,2690,2690,0
20241007,193300,34247140,2690,2690,2690,2690,0
20241007,193200,34247140,2690,2690,2690,2690,0
20241007,193100,34247140,2690,2690,2690,2690,0
20241007,193000,34247140,2690,2690,2690,2690,0
20241007,192900,34247140,2690,2690,2690,2690,0
20241007,192800,34247140,2690,2690,2690,2690,0
20241007,192700,34247140,2690,2690,2690,2690,0
20241007,192600,34247140,2690,2690,2690,2690,0
20241007,192500,34247140,2690,2690,2690,2690,0
20241007,192400,34247140,2690,2690,2690,2690,0
20241007,192300,34247140,2690,2690,2690,2690,0
20241007,192200,34247140,2690,2690,2690,2690,0
20241007,192100,34247140,2690,2690,2690,2690,0
20241007,192000,34247140,2690,2690,2690,2690,0
20241007,191900,34247140,2690,2690,2690,2690,0
20241007,191800,34247140,2690,2690,2690,2690,0
20241007,191700,34247140,2690,2690,2690,2690,0
20241007,191600,34247140,2690,2690,2690,2690,0
20241007,191500,34247140,2690,2690,2690,2690,0
20241007,191400,34247140,2690,2690,2690,2690,151
20241007,191300,34247140,2690,2690,2690,2690,0
20241007,191200,34247140,2690,2690,2690,2690,0
20241007,191100,34247140,2690,2690,2690,2690,0
20241007,191000,34247140,2690,2690,2690,2690,0
20241007,190900,34247140,2690,2690,2690,2690,0
20241007,190800,34247140,2690,2690,2690,2690,0
20241007,190700,34247140,2690,2690,2690,2690,0
20241007,190600,34247140,2690,2690,2690,2690,0
20241007,190500,34247140,2690,2690,2690,2690,0
20241007,190400,34247140,2690,2690,2690,2690,0
20241007,190300,34247140,2690,2690,2690,2690,0
20241007,190200,34247140,2690,2690,2690,2690,0
20241007,190100,34247140,2690,2690,2690,2690,0
20241007,190000,34247140,2690,2690,2690,2690,0
20241007,185900,34247140,2690,2690,2690,2690,0
20241007,185800,34247140,2690,2690,2690,2690,0
20241007,185700,34247140,2690,2690,2690,2690,0
20241007,185600,34247140,2690,2690,2690,2690,0
20241007,185500,34247140,2690,2690,2690,2690,0
20241007,185400,34247140,2690,2690,2690,2690,0
20241007,185300,34247140,2690,2690,2690,2690,0
20241007,185200,34247140,2690,2690,2690,2690,0
20241007,185100,34247140,2690,2690,2690,2690,0
20241007,185000,34247140,2690,2690,2690,2690,0
20241007,184900,34247140,2690,2690,2690,2690,0
20241007,184800,34247140,2690,2690,2690,2690,0
20241007,184700,34247140,2690,2690,2690,2690,0
20241007,184600,34247140,2690,2690,2690,2690,0
20241007,184500,34247140,2690,2690,2690,2690,0
20241007,184400,34247140,2690,2690,2690,2690,151
20241007,184300,34247140,2690,2690,2690,2690,0
20241007,184200,34247140,2690,2690,2690,2690,0
20241007,184100,34247140,2690,2690,2690,2690,0
20241007,184000,34247140,2690,2690,2690,2690,0
20241007,183900,34247140,2690,2690,2690,2690,0
20241007,183800,34247140,2690,2690,2690,2690,0
20241007,183700,34247140,2690,2690,2690,2690,0
20241007,183600,34247140,2690,2690,2690,2690,0
20241007,183500,34247140,2690,2690,2690,2690,0
20241007,183400,34247140,2690,2690,2690,2690,0
20241007,183300,34247140,2690,2690,2690,2690,0
20241007,183200,34247140,2690,2690,2690,2690,0
20241007,183100,34247140,2690,2690,2690,2690,0
20241007,183000,34247140,2690,2690,2690,2690,0
20241007,182900,34247140,2690,2690,2690,2690,0
20241007,182800,34247140,2690,2690,2690,2690,0
20241007,182700,34247140,2690,2690,2690,2690,0
20241007,182600,34247140,2690,2690,2690,2690,0
20241007,182500,34247140,2690,2690,2690,2690,0
20241007,182400,34247140,2690,2690,2690,2690,0
20241007,182300,34247140,2690,2690,2690,2690,0
20241007,182200,34247140,2690,2690,2690,2690,0
20241007,182100,34247140,2690,2690,2690,2690,0
20241007,182000,34247140,2690,2690,2690,2690,0
20241007,181900,34247140,2690,2690,2690,2690,0
20241007,181800,34247140,2690,2690,2690,2690,0
20241007,181700,34247140,2690,2690,2690,2690,0
20241007,181600,34247140,2690,2690,2690,2690,0
20241007,181500,34247140,2690,2690,2690,2690,0
20241007,181400,34247140,2690,2690,2690,2690,151
20241007,181300,34247140,2690,2690,2690,2690,0
20241007,181200,34247140,2690,2690,2690,2690,0
20241007,181100,34247140,2690,2690,2690,2690,0
20241007,181000,34247140,2690,2690,2690,2690,0
20241007,180900,34247140,2690,2690,2690,2690,0
20241007,180800,34247140,2690,2690,2690,2690,0
20241007,180700,34247140,2690,2690,2690,2690,0
20241007,180600,34247140,2690,2690,2690,2690,0
20241007,180500,34247140,2690,2690,2690,2690,0
20241007,180400,34247140,2690,2690,2690,2690,0
20241007,180300,34247140,2690,2690,2690,2690,0
20241007,180200,34247140,2690,2690,2690,2690,0
20241007,180100,34247140,2690,2690,2690,2690,0
20241007,180000,34247140,2690,2690,2690,2690,0
20241007,175900,34247140,2690,2690,2690,2690,0
20241007,175800,34247140,2690,2690,2690,2690,0
20241007,175700,34247140,2690,2690,2690,2690,0
20241007,175600,34247140,2690,2690,2690,2690,0
20241007,175500,34247140,2690,2690,2690,2690,0
20241007,175400,34247140,2690,2690,2690,2690,0
20241007,175300,34247140,2690,2690,2690,2690,0
20241007,175200,34247140,2690,2690,2690,2690,0
20241007,175100,34247140,2690,2690,2690,2690,0
20241007,175000,34247140,2690,2690,2690,2690,0
20241007,174900,34247140,2690,2690,2690,2690,0
20241007,174800,34247140,2690,2690,2690,2690,0
20241007,174700,34247140,2690,2690,2690,2690,0
20241007,174600,34247140,2690,2690,2690,2690,0
20241007,174500,34247140,2690,2690,2690,2690,0
20241007,174400,34247140,2690,2690,2690,2690,151
20241007,174300,34247140,2690,2690,2690,2690,0
20241007,174200,34247140,2690,2690,2690,2690,0
20241007,174100,34247140,2690,2690,2690,2690,0
20241007,174000,34247140,2690,2690,2690,2690,0
20241007,173900,34247140,2690,2690,2690,2690,0
20241007,173800,34247140,2690,2690,2690,2690,0
20241007,173700,34247140,2690,2690,2690,2690,0
20241007,173600,34247140,2690,2690,2690,2690,0
20241007,173500,34247140,2690,2690,2690,2690,0
20241007,173400,34247140,2690,2690,2690,2690,0
20241007,173300,34247140,2690,2690,2690,2690,0
20241007,173200,34247140,2690,2690,2690,2690,0
20241007,173100,34247140,2690,2690,2690,2690,0
20241007,173000,34247140,2690,2690,2690,2690,0
20241007,172900,34247140,2690,2690,2690,2690,0
20241007,172800,34247140,2690,2690,2690,2690,0
20241007,172700,34247140,2690,2690,2690,2690,0
20241007,172600,34247140,2690,2690,2690,2690,0
20241007,172500,34247140,2690,2690,2690,2690,0
20241007,172400,34247140,2690,2690,2690,2690,0
20241007,172300,34247140,2690,2690,2690,2690,0
20241007,172200,34247140,2690,2690,2690,2690,0
20241007,172100,34247140,2690,2690,2690,2690,0
20241007,172000,34247140,2690,2690,2690,2690,0
20241007,171900,34247140,2690,2690,2690,2690,0
20241007,171800,34247140,2690,2690,2690,2690,0
20241007,171700,34247140,2690,2690,2690,2690,0
20241007,171600,34247140,2690,2690,2690,2690,0
20241007,171500,34247140,2690,2690,2690,2690,0
20241007,171400,34247140,2690,2690,2690,2690,151
20241007,171300,34247140,2690,2690,2690,2690,0
20241007,171200,34247140,2690,2690,2690,2690,0
20241007,171100,34247140,2690,2690,2690,2690,0
20241007,171000,34247140,2690,2690,2690,2690,0
20241007,170900,34247140,2690,2690,2690,2690,0
20241007,170800,34247140,2690,2690,2690,2690,0
20241007,170700,34247140,2690,2690,2690,2690,0
20241007,170600,34247140,2690,2690,2690,2690,0
20241007,170500,34247140,2690,2690,2690,2690,0
20241007,170400,34247140,2690,2690,2690,2690,0
20241007,170300,34247140,2690,2690,2690,2690,0
20241007,170200,34247140,2690,2690,2690,2690,0
20241007,170100,34247140,2690,2690,2690,2690,0
20241007,170000,34247140,2690,2690,2690,2690,0
20241007,165900,34247140,2690,2690,2690,2690,0
20241007,165800,34247140,2690,2690,2690,2690,0
20241007,165700,34247140,2690,2690,2690,2690,0
20241007,165600,34247140,2690,2690,2690,2690,0
20241007,165500,34247140,2690,2690,2690,2690,0
20241007,165400,34247140,2690,2690,2690,2690,0
20241007,165300,34247140,2690,2690,2690,2690,0
20241007,165200,34247140,2690,2690,2690,2690,0
20241007,165100,34247140,2690,2690,2690,2690,0
20241007,165000,34247140,2690,2690,2690,2690,0
20241007,164900,34247140,2690,2690,2690,2690,0
20241007,164800,34247140,2690,2690,2690,2690,0
20241007,164700,34247140,2690,2690,2690,2690,0
20241007,164600,34247140,2690,2690,2690,2690,0
20241007,164500,34247140,2690,2690,2690,2690,0
20241007,164400,34247140,2690,2690,2690,2690,151
20241007,164300,34247140,2690,2690,2690,2690,0
20241007,164200,34247140,2690,2690,2690,2690,0
20241007,164100,34247140,2690,2690,2690,2690,0
20241007,164000,34247140,2690,2690,2690,2690,0
20241007,163900,34247140,2690,2690,2690,2690,0
20241007,163800,34247140,2690,2690,2690,2690,0
20241007,163700,34247140,2690,2690,2690,2690,0
20241007,163600,34247140,2690,2690,2690,2690,0
20241007,163500,34247140,2690,2690,2690,2690,0
20241007,163400,34247140,2690,2690,2690,2690,0
20241007,163300,34247140,2690,2690,2690,2690,0
20241007,163200,34247140,2690,2690,2690,2690,0
20241007,163100,34247140,2690,2690,2690,2690,0
20241007,163000,34247140,2690,2690,2690,2690,0
20241007,162900,34247140,2690,2690,2690,2690,0
20241007,162800,34247140,2690,2690,2690,2690,0
20241007,162700,34247140,2690,2690,2690,2690,0
20241007,162600,34247140,2690,2690,2690,2690,0
20241007,162500,34247140,2690,2690,2690,2690,0
20241007,162400,34247140,2690,2690,2690,2690,0
20241007,162300,34247140,2690,2690,2690,2690,0
20241007,162200,34247140,2690,2690,2690,2690,0
20241007,162100,34247140,2690,2690,2690,2690,0
20241007,162000,34247140,2690,2690,2690,2690,0
20241007,161900,34247140,2690,2690,2690,2690,0
20241007,161800,34247140,2690,2690,2690,2690,0
20241007,161700,34247140,2690,2690,2690,2690,0
20241007,161600,34247140,2690,2690,2690,2690,0
20241007,161500,34247140,2690,2690,2690,2690,0
20241007,161400,34247140,2690,2690,2690,2690,151
20241007,161300,34247140,2690,2690,2690,2690,0
20241007,161200,34247140,2690,2690,2690,2690,0
20241007,161100,34247140,2690,2690,2690,2690,0
20241007,161000,34247140,2690,2690,2690,2690,0
20241007,160900,34247140,2690,2690,2690,2690,0
20241007,160800,34247140,2690,2690,2690,2690,0
20241007,160700,34247140,2690,2690,2690,2690,0
20241007,160600,34247140,2690,2690,2690,2690,0
20241007,160500,34247140,2690,2690,2690,2690,0
20241007,160400,34247140,2690,2690,2690,2690,0
20241007,160300,34247140,2690,2690,2690,2690,0
20241007,160200,34247140,2690,2690,2690,2690,0
20241007,160100,34247140,2690,2690,2690,2690,0
20241007,160000,34247140,2690,2690,2690,2690,0
20241007,155900,34247140,2690,2690,2690,2690,0
20241007,155800,34247140,2690,2690,2690,2690,0
20241007,155700,34247140,2690,2690,2690,2690,0
20241007,155600,34247140,2690,2690,2690,2690,0
20241007,155500,34247140,2690,2690,2690,2690,0
20241007,155400,34247140,2690,2690,2690,2690,0
20241007,155300,34247140,2690,2690,2690,2690,0
20241007,155200,34247140,2690,2690,2690,2690,0
20241007,155100,34247140,2690,2690,2690,2690,0
20241007,155000,34247140,2690,2690,2690,2690,0
20241007,154900,34247140,2690,2690,2690,2690,0
20241007,154800,34247140,2690,2690,2690,2690,0
20241007,154700,34247140,2690,2690,2690,2690,0
20241007,154600,34247140,2690,2690,2690,2690,0
20241007,154500,34247140,2690,2690,2690,2690,0
20241007,154400,34247140,2690,2690,2690,2690,151
20241007,154300,34247140,2690,2690,2690,2690,0
20241007,154200,34247140,2690,2690,2690,2690,0
20241007,154100,34247140,2690,2690,2690,2690,0
20241007,154000,34247140,2690,2690,2690,2690,0
20241007,153900,34247140,2690,2690,2690,2690,0
20241007,153800,34247140,2690,2690,2690,2690,0
20241007,153700,34247140,2690,2690,2690,2690,0
20241007,153600,34247140,2690,2690,2690,2690,0
20241007,153500,34247140,2690,2690,2690,2690,0
20241007,153400,34247140,2690,2690,2690,2690,0
20241007,153300,34247140,2690,2690,2690,2690,0
20241007,153200,34247140,2690,2690,2690,2690,0
20241007,153100,34247140,2690,2690,2690,2690,0
20241007,153000,34247140,2690,2690,2690,2690,151
20241007,152900,33840950,2690,2690,2690,2690,0
20241007,152800,33840950,2690,2690,2690,2690,0
20241007,152700,33840950,2690,2690,2690,2690,0
20241007,152600,33840950,2690,2690,2690,2690,0
20241007,152500,33840950,2690,2690,2690,2690,0
20241007,152400,33840950,2690,2690,2690,2690,0
20241007,152300,33840950,2690,2690,2690,2690,0
20241007,152200,33840950,2690,2690,2690,2690,0
20241007,152100,33840950,2690,2690,2690,2690,0
20241007,152000,33840950,2690,2690,2690,2690,0
20241007,151900,33840950,2690,2690,2690,2690,0
20241007,151800,33840950,2690,2690,2690,2690,0
20241007,151700,33840950,2690,2690,2690,2690,0
20241007,151600,33840950,2690,2690,2690,2690,0
20241007,151500,33840950,2690,2690,2690,2690,0
20241007,151400,33840950,2690,2690,2690,2690,0
20241007,151300,33840950,2690,2690,2690,2690,0
20241007,151200,33840950,2690,2690,2690,2690,0
20241007,151100,33840950,2690,2690,2690,2690,1
20241007,151000,33838260,2660,2660,2660,2660,4
20241007,150900,33827620,2645,2645,2645,2645,0
20241007,150800,33827620,2645,2645,2645,2645,0
20241007,150700,33827620,2645,2680,2680,2645,530
20241007,150600,32416120,2685,2685,2685,2685,0
20241007,150500,32416120,2685,2685,2685,2685,1
20241007,150400,32413435,2690,2690,2690,2690,0
20241007,150300,32413435,2690,2690,2690,2690,0
20241007,150200,32413435,2690,2690,2690,2690,0
20241007,150100,32413435,2690,2690,2690,2690,0
20241007,150000,32413435,2690,2690,2690,2690,4
20241007,145900,32402675,2695,2695,2695,2695,0
20241007,145800,32402675,2695,2695,2695,2695,0
20241007,145700,32402675,2695,2695,2695,2695,0
20241007,145600,32402675,2695,2695,2695,2695,9
20241007,145500,32378420,2690,2690,2690,2690,4
20241007,145400,32367660,2690,2690,2690,2690,0
20241007,145300,32367660,2690,2690,2690,2690,0
20241007,145200,32367660,2690,2690,2690,2690,0
20241007,145100,32367660,2690,2690,2690,2690,0
20241007,145000,32367660,2690,2690,2690,2690,9
20241007,144900,32343450,2685,2685,2685,2685,0
20241007,144800,32343450,2685,2685,2685,2685,0
20241007,144700,32343450,2685,2685,2685,2685,0
20241007,144600,32343450,2685,2685,2685,2685,0
20241007,144500,32343450,2685,2685,2685,2685,4
20241007,144400,32332710,2685,2685,2685,2685,0
20241007,144300,32332710,2685,2695,2695,2685,516
20241007,144200,30942100,2700,2695,2700,2695,378
20241007,144100,29923355,2685,2685,2685,2685,0
20241007,144000,29923355,2685,2685,2685,2685,1
20241007,143900,29920670,2685,2685,2685,2685,0
20241007,143800,29920670,2685,2685,2685,2685,0
20241007,143700,29920670,2685,2685,2685,2685,0
20241007,143600,29920670,2685,2685,2685,2685,0
20241007,143500,29920670,2685,2685,2685,2685,4
20241007,143400,29909930,2690,2690,2690,2690,0
20241007,143300,29909930,2690,2690,2690,2690,0
20241007,143200,29909930,2690,2690,2690,2690,0
20241007,143100,29909930,2690,2690,2690,2690,0
20241007,143000,29909930,2690,2690,2690,2690,9
20241007,142900,29885720,2685,2685,2685,2685,0
20241007,142800,29885720,2685,2685,2685,2685,0
20241007,142700,29885720,2685,2685,2685,2685,0
20241007,142600,29885720,2685,2685,2685,2685,0
20241007,142500,29885720,2685,2695,2695,2685,746
20241007,142400,27875290,2680,2680,2680,2680,0
20241007,142300,27875290,2680,2680,2680,2680,0
20241007,142200,27875290,2680,2680,2680,2680,0
20241007,142100,27875290,2680,2680,2680,2680,243
20241007,142000,27224050,2670,2670,2670,2670,4
20241007,141900,27213370,2665,2665,2665,2665,0
20241007,141800,27213370,2665,2665,2665,2665,0
20241007,141700,27213370,2665,2665,2665,2665,0
20241007,141600,27213370,2665,2665,2665,2665,0
20241007,141500,27213370,2665,2665,2665,2665,4
20241007,141400,27202710,2665,2665,2665,2665,0
20241007,141300,27202710,2665,2665,2665,2665,0
20241007,141200,27202710,2665,2665,2665,2665,11
20241007,141100,27173395,2665,2665,2665,2665,9
20241007,141000,27149410,2660,2660,2660,2660,4
20241007,140900,27138770,2665,2665,2665,2665,0
20241007,140800,27138770,2665,2665,2665,2665,11
20241007,140700,27109455,2665,2665,2665,2665,120
20241007,140600,26789655,2665,2665,2665,2665,0
20241007,140500,26789655,2665,2665,2665,2665,4
20241007,140400,26778995,2680,2680,2680,2680,0
20241007,140300,26778995,2680,2680,2680,2680,0
20241007,140200,26778995,2680,2680,2680,2680,2
20241007,140100,26773635,2685,2690,2690,2685,11
20241007,140000,26744050,2685,2685,2685,2685,4
20241007,135900,26733310,2690,2690,2690,2690,0
20241007,135800,26733310,2690,2690,2690,2690,0
20241007,135700,26733310,2690,2690,2690,2690,0
20241007,135600,26733310,2690,2690,2690,2690,9
20241007,135500,26709100,2685,2685,2685,2685,4
20241007,135400,26698360,2680,2680,2680,2680,0
20241007,135300,26698360,2680,2680,2680,2680,0
20241007,135200,26698360,2680,2680,2680,2680,0
20241007,135100,26698360,2680,2680,2680,2680,0
20241007,135000,26698360,2680,2680,2680,2680,4
20241007,134900,26687640,2680,2680,2680,2680,0
20241007,134800,26687640,2680,2680,2680,2680,0
20241007,134700,26687640,2680,2680,2680,2680,0
20241007,134600,26687640,2680,2680,2680,2680,3
20241007,134500,26679600,2675,2675,2675,2675,4
20241007,134400,26668900,2690,2690,2690,2690,0
20241007,134300,26668900,2690,2690,2690,2690,0
20241007,134200,26668900,2690,2690,2690,2690,0
20241007,134100,26668900,2690,2690,2690,2690,708
20241007,134000,24764380,2665,2665,2665,2665,4
20241007,133900,24753720,2665,2665,2665,2665,0
20241007,133800,24753720,2665,2665,2665,2665,0
20241007,133700,24753720,2665,2675,2675,2665,100
20241007,133600,24487170,2675,2675,2675,2675,0
20241007,133500,24487170,2675,2675,2675,2675,4
20241007,133400,24476470,2670,2670,2670,2670,0
20241007,133300,24476470,2670,2670,2670,2670,0
20241007,133200,24476470,2670,2670,2670,2670,0
20241007,133100,24476470,2670,2670,2670,2670,0
20241007,133000,24476470,2670,2675,2675,2665,104
20241007,132900,24199195,2670,2670,2670,2670,0
20241007,132800,24199195,2670,2670,2670,2670,0
20241007,132700,24199195,2670,2670,2670,2670,0
20241007,132600,24199195,2670,2670,2670,2670,0
20241007,132500,24199195,2670,2690,2695,2670,103
20241007,132400,23922020,2670,2670,2670,2670,0
20241007,132300,23922020,2670,2670,2670,2670,0
20241007,132200,23922020,2670,2670,2670,2670,0
20241007,132100,23922020,2670,2670,2670,2670,0
20241007,132000,23922020,2670,2670,2670,2670,4
20241007,131900,23911340,2665,2665,2665,2665,0
20241007,131800,23911340,2665,2665,2665,2665,0
20241007,131700,23911340,2665,2665,2665,2665,0
20241007,131600,23911340,2665,2665,2665,2665,0
20241007,131500,23911340,2665,2665,2665,2665,4
20241007,131400,23900680,2670,2670,2670,2670,0
20241007,131300,23900680,2670,2670,2670,2670,0
20241007,131200,23900680,2670,2670,2670,2670,9
20241007,131100,23876650,2665,2665,2665,2665,0
20241007,131000,23876650,2665,2665,2665,2665,4
20241007,130900,23865990,2670,2670,2670,2670,0
20241007,130800,23865990,2670,2670,2670,2670,0
20241007,130700,23865990,2670,2670,2670,2670,10
20241007,130600,23839290,2690,2690,2690,2690,0
20241007,130500,23839290,2690,2690,2690,2690,0
20241007,130400,23839290,2690,2685,2690,2685,15
20241007,130300,23799010,2670,2670,2670,2670,0
20241007,130200,23799010,2670,2670,2670,2670,10
20241007,130100,23772310,2670,2670,2670,2670,0
20241007,130000,23772310,2670,2670,2670,2670,1
20241007,125900,23769640,2670,2685,2685,2670,29
20241007,125800,23692000,2680,2680,2680,2680,0
20241007,125700,23692000,2680,2680,2680,2680,0
20241007,125600,23692000,2680,2680,2680,2680,0
20241007,125500,23692000,2680,2680,2680,2680,4
20241007,125400,23681280,2675,2675,2675,2675,0
20241007,125300,23681280,2675,2675,2675,2675,0
20241007,125200,23681280,2675,2675,2675,2675,0
20241007,125100,23681280,2675,2675,2675,2675,0
20241007,125000,23681280,2675,2675,2675,2675,4
20241007,124900,23670580,2670,2670,2670,2670,0
20241007,124800,23670580,2670,2670,2670,2670,0
20241007,124700,23670580,2670,2670,2670,2670,0
20241007,124600,23670580,2670,2670,2670,2670,0
20241007,124500,23670580,2670,2670,2670,2670,4
20241007,124400,23659900,2665,2665,2665,2665,0
20241007,124300,23659900,2665,2665,2665,2665,0
20241007,124200,23659900,2665,2665,2665,2665,0
20241007,124100,23659900,2665,2665,2665,2665,0
20241007,124000,23659900,2665,2665,2665,2665,4
20241007,123900,23649240,2680,2680,2680,2680,0
20241007,123800,23649240,2680,2680,2680,2680,0
20241007,123700,23649240,2680,2680,2680,2680,0
20241007,123600,23649240,2680,2680,2680,2680,0
20241007,123500,23649240,2680,2680,2680,2680,0
20241007,123400,23649240,2680,2680,2680,2680,0
20241007,123300,23649240,2680,2680,2680,2680,0
20241007,123200,23649240,2680,2680,2680,2680,0
20241007,123100,23649240,2680,2680,2685,2680,637
20241007,123000,21942035,2660,2660,2660,2660,4
20241007,122900,21931395,2665,2665,2665,2665,18
20241007,122800,21883425,2665,2665,2665,2665,0
20241007,122700,21883425,2665,2665,2665,2665,0
20241007,122600,21883425,2665,2665,2665,2665,0
20241007,122500,21883425,2665,2665,2665,2665,3
20241007,122400,21875430,2670,2670,2670,2670,0
20241007,122300,21875430,2670,2670,2670,2670,0
20241007,122200,21875430,2670,2670,2670,2670,0
20241007,122100,21875430,2670,2670,2670,2670,18
20241007,122000,21827370,2665,2665,2665,2665,4
20241007,121900,21816710,2665,2665,2665,2665,0
20241007,121800,21816710,2665,2665,2665,2665,920
20241007,121700,19364910,2670,2670,2670,2670,0
20241007,121600,19364910,2670,2670,2670,2670,0
20241007,121500,19364910,2670,2670,2670,2670,61
20241007,121400,19202040,2670,2670,2670,2670,50
20241007,121300,19068540,2670,2665,2670,2665,159
20241007,121200,18644365,2670,2670,2670,2670,228
20241007,121100,18035605,2670,2670,2670,2670,0
20241007,121000,18035605,2670,2665,2670,2665,259
20241007,120900,17344095,2670,2670,2670,2670,0
20241007,120800,17344095,2670,2670,2670,2670,0
20241007,120700,17344095,2670,2670,2670,2670,0
20241007,120600,17344095,2670,2670,2670,2670,10
20241007,120500,17317395,2665,2665,2665,2665,4
20241007,120400,17306735,2670,2670,2670,2670,6
20241007,120300,17290715,2670,2670,2670,2670,0
20241007,120200,17290715,2670,2670,2670,2670,0
20241007,120100,17290715,2670,2670,2670,2670,10
20241007,120000,17264015,2665,2665,2665,2665,4
20241007,115900,17253355,2670,2670,2670,2670,0
20241007,115800,17253355,2670,2670,2670,2670,9
20241007,115700,17229325,2665,2665,2665,2665,0
20241007,115600,17229325,2665,2665,2665,2665,0
20241007,115500,17229325,2665,2665,2665,2665,4
20241007,115400,17218665,2670,2670,2670,2670,0
20241007,115300,17218665,2670,2670,2670,2670,9
20241007,115200,17194635,2665,2665,2665,2665,0
20241007,115100,17194635,2665,2665,2665,2665,0
20241007,115000,17194635,2665,2665,2665,2665,4
20241007,114900,17183975,2670,2670,2670,2670,0
20241007,114800,17183975,2670,2670,2670,2670,0
20241007,114700,17183975,2670,2670,2670,2670,9
20241007,114600,17159945,2665,2665,2665,2665,0
20241007,114500,17159945,2665,2665,2665,2665,4
20241007,114400,17149285,2660,2660,2660,2660,0
20241007,114300,17149285,2660,2660,2660,2660,0
20241007,114200,17149285,2660,2660,2660,2660,0
20241007,114100,17149285,2660,2660,2660,2660,0
20241007,114000,17149285,2660,2660,2660,2660,4
20241007,113900,17138645,2670,2670,2670,2670,27
20241007,113800,17066555,2695,2695,2695,2695,0
20241007,113700,17066555,2695,2695,2695,2695,0
20241007,113600,17066555,2695,2695,2695,2695,0
20241007,113500,17066555,2695,2695,2695,2695,0
20241007,113400,17066555,2695,2695,2695,2695,0
20241007,113300,17066555,2695,2665,2695,2665,4
20241007,113200,17055835,2660,2660,2660,2660,0
20241007,113100,17055835,2660,2660,2660,2660,0
20241007,113000,17055835,2660,2660,2660,2660,4
20241007,112900,17045195,2660,2660,2660,2660,0
20241007,112800,17045195,2660,2660,2660,2660,0
20241007,112700,17045195,2660,2660,2660,2660,0
20241007,112600,17045195,2660,2660,2660,2660,0
20241007,112500,17045195,2660,2660,2660,2660,4
20241007,112400,17034555,2665,2665,2665,2665,0
20241007,112300,17034555,2665,2665,2665,2665,0
20241007,112200,17034555,2665,2665,2665,2665,0
20241007,112100,17034555,2665,2665,2665,2665,9
20241007,112000,17010570,2660,2660,2660,2660,4
20241007,111900,16999930,2665,2665,2665,2665,0
20241007,111800,16999930,2665,2665,2665,2665,0
20241007,111700,16999930,2665,2665,2665,2665,0
20241007,111600,16999930,2665,2665,2665,2665,5
20241007,111500,16986605,2665,2665,2665,2665,4
20241007,111400,16975945,2670,2670,2670,2670,0
20241007,111300,16975945,2670,2665,2670,2665,427
20241007,111200,15837985,2665,2660,2665,2660,212
20241007,111100,15273690,2660,2655,2660,2655,100
20241007,111000,15007790,2650,2650,2650,2650,4
20241007,110900,14997190,2645,2645,2645,2645,0
20241007,110800,14997190,2645,2645,2645,2645,0
20241007,110700,14997190,2645,2645,2645,2645,0
20241007,110600,14997190,2645,2645,2645,2645,273
20241007,110500,14275105,2640,2640,2640,2640,4
20241007,110400,14264545,2645,2645,2645,2645,5
20241007,110300,14251320,2650,2650,2650,2650,0
20241007,110200,14251320,2650,2650,2650,2650,0
20241007,110100,14251320,2650,2650,2650,2650,10
20241007,110000,14224820,2645,2645,2645,2645,4
20241007,105900,14214240,2640,2640,2640,2640,0
20241007,105800,14214240,2640,2640,2640,2640,0
20241007,105700,14214240,2640,2640,2640,2640,0
20241007,105600,14214240,2640,2640,2640,2640,0
20241007,105500,14214240,2640,2640,2640,2640,4
20241007,105400,14203680,2640,2640,2640,2640,0
20241007,105300,14203680,2640,2645,2645,2640,172
20241007,105200,13749510,2640,2640,2640,2640,0
20241007,105100,13749510,2640,2640,2640,2640,0
20241007,105000,13749510,2640,2640,2640,2640,4
20241007,104900,13738950,2640,2640,2640,2640,0
20241007,104800,13738950,2640,2645,2645,2640,149
20241007,104700,13345545,2650,2650,2650,2650,0
20241007,104600,13345545,2650,2650,2650,2650,0
20241007,104500,13345545,2650,2650,2650,2650,0
20241007,104400,13345545,2650,2650,2650,2650,0
20241007,104300,13345545,2650,2650,2650,2650,0
20241007,104200,13345545,2650,2650,2650,2650,0
20241007,104100,13345545,2650,2650,2650,2650,9
20241007,104000,13321695,2640,2640,2640,2640,0
20241007,103900,13321695,2640,2640,2640,2640,0
20241007,103800,13321695,2640,2640,2640,2640,0
20241007,103700,13321695,2640,2640,2640,2640,0
20241007,103600,13321695,2640,2640,2640,2640,0
20241007,103500,13321695,2640,2640,2640,2640,0
20241007,103400,13321695,2640,2640,2640,2640,0
20241007,103300,13321695,2640,2640,2640,2640,0
20241007,103200,13321695,2640,2645,2645,2640,6
20241007,103100,13305830,2645,2645,2645,2645,4
20241007,103000,13295250,2640,2640,2640,2640,0
20241007,102900,13295250,2640,2640,2640,2635,16
20241007,102800,13253025,2640,2635,2640,2635,2
20241007,102700,13247750,2635,2640,2640,2635,375
20241007,102600,12258505,2640,2640,2640,2640,0
20241007,102500,12258505,2640,2640,2640,2640,0
20241007,102400,12258505,2640,2640,2640,2640,0
20241007,102300,12258505,2640,2640,2640,2640,1
20241007,102200,12255865,2640,2645,2645,2640,442
20241007,102100,11088895,2640,2640,2640,2640,0
20241007,102000,11088895,2640,2640,2640,2640,0
20241007,101900,11088895,2640,2640,2640,2640,0
20241007,101800,11088895,2640,2640,2640,2640,0
20241007,101700,11088895,2640,2640,2640,2640,0
20241007,101600,11088895,2640,2645,2645,2640,11
20241007,101500,11059810,2645,2645,2645,2645,4
20241007,101400,11049230,2640,2640,2640,2640,0
20241007,101300,11049230,2640,2640,2640,2640,0
20241007,101200,11049230,2640,2645,2645,2640,328
20241007,101100,10181680,2645,2645,2645,2645,106
20241007,101000,9901310,2650,2650,2650,2650,369
20241007,100900,8923460,2655,2655,2655,2655,1
20241007,100800,8920805,2655,2655,2655,2655,9
20241007,100700,8896910,2650,2650,2650,2650,0
20241007,100600,8896910,2650,2650,2650,2650,0
20241007,100500,8896910,2650,2655,2655,2650,229
20241007,100400,8288935,2655,2655,2655,2655,0
20241007,100300,8288935,2655,2655,2655,2655,10
20241007,100200,8262385,2650,2650,2650,2650,0
20241007,100100,8262385,2650,2650,2650,2650,0
20241007,100000,8262385,2650,2650,2650,2650,4
20241007,095900,8251785,2655,2655,2655,2655,0
20241007,095800,8251785,2655,2655,2655,2655,0
20241007,095700,8251785,2655,2655,2655,2655,9
20241007,095600,8227890,2655,2655,2655,2655,0
20241007,095500,8227890,2655,2650,2655,2650,13
20241007,095400,8193395,2650,2650,2650,2650,0
20241007,095300,8193395,2650,2650,2650,2650,0
20241007,095200,8193395,2650,2650,2650,2650,0
20241007,095100,8193395,2650,2650,2650,2650,0
20241007,095000,8193395,2650,2650,2650,2650,4
20241007,094900,8182795,2645,2645,2645,2645,0
20241007,094800,8182795,2645,2645,2645,2645,0
20241007,094700,8182795,2645,2645,2645,2645,0
20241007,094600,8182795,2645,2650,2650,2645,43
20241007,094500,8069030,2650,2650,2650,2650,4
20241007,094400,8058430,2655,2655,2655,2655,0
20241007,094300,8058430,2655,2655,2655,2655,9
20241007,094200,8034535,2645,2645,2645,2645,0
20241007,094100,8034535,2645,2645,2645,2645,0
20241007,094000,8034535,2645,2645,2645,2645,4
20241007,093900,8023955,2645,2645,2645,2645,0
20241007,093800,8023955,2645,2645,2645,2645,71
20241007,093700,7836160,2655,2655,2655,2655,0
20241007,093600,7836160,2655,2655,2655,2655,0
20241007,093500,7836160,2655,2655,2655,2655,0
20241007,093400,7836160,2655,2655,2655,2655,1229
20241007,093300,4573165,2645,2645,2645,2645,0
20241007,093200,4573165,2645,2665,2665,2645,665
20241007,093100,2813935,2665,2665,2665,2665,0
20241007,093000,2813935,2665,2665,2665,2665,4
20241007,092900,2803275,2665,2665,2665,2665,5
20241007,092800,2789950,2670,2670,2670,2670,9
20241007,092700,2765920,2670,2670,2670,2670,0
20241007,092600,2765920,2670,2670,2670,2670,69
20241007,092500,2581690,2670,2670,2670,2670,2
20241007,092400,2576350,2680,2680,2680,2680,0
20241007,092300,2576350,2680,2680,2680,2680,1
20241007,092200,2573670,2675,2675,2675,2675,0
20241007,092100,2573670,2675,2675,2675,2675,37
20241007,092000,2474695,2645,2645,2645,2645,0
20241007,091900,2474695,2645,2645,2645,2645,0
20241007,091800,2474695,2645,2645,2645,2645,1
20241007,091700,2472050,2675,2675,2675,2675,0
20241007,091600,2472050,2675,2675,2675,2675,0
20241007,091500,2472050,2675,2675,2675,2675,0
20241007,091400,2472050,2675,2675,2675,2675,0
20241007,091300,2472050,2675,2675,2675,2675,0
20241007,091200,2472050,2675,2675,2675,2675,0
20241007,091100,2472050,2675,2675,2675,2675,0
20241007,091000,2472050,2675,2675,2675,2675,0
20241007,090900,2472050,2675,2675,2675,2675,0
20241007,090800,2472050,2675,2675,2675,2675,0
20241007,090700,2472050,2675,2675,2675,2675,0
20241007,090600,2472050,2675,2675,2675,2675,0
20241007,090500,2472050,2675,2665,2675,2665,195
20241007,090400,1952365,2665,2665,2665,2665,94
20241007,090300,1701855,2665,2665,2665,2665,10
20241007,090200,1675205,2645,2645,2645,2645,6
20241007,090100,1659335,2665,2665,2665,2665,0
20241007,090000,1659335,2665,2645,2665,2645,627