KissMeData/136480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203700,444750520,2820,2820,2820,2820,7182
20241007,203600,444750520,2820,2820,2820,2820,0
20241007,203500,444750520,2820,2820,2820,2820,0
20241007,203400,444750520,2820,2820,2820,2820,0
20241007,203300,444750520,2820,2820,2820,2820,0
20241007,203200,444750520,2820,2820,2820,2820,0
20241007,203100,444750520,2820,2820,2820,2820,0
20241007,203000,444750520,2820,2820,2820,2820,0
20241007,202900,444750520,2820,2820,2820,2820,0
20241007,202800,444750520,2820,2820,2820,2820,0
20241007,202700,444750520,2820,2820,2820,2820,0
20241007,202600,444750520,2820,2820,2820,2820,0
20241007,202500,444750520,2820,2820,2820,2820,0
20241007,202400,444750520,2820,2820,2820,2820,0
20241007,202300,444750520,2820,2820,2820,2820,0
20241007,202200,444750520,2820,2820,2820,2820,0
20241007,202100,444750520,2820,2820,2820,2820,0
20241007,202000,444750520,2820,2820,2820,2820,0
20241007,201900,444750520,2820,2820,2820,2820,0
20241007,201800,444750520,2820,2820,2820,2820,0
20241007,201700,444750520,2820,2820,2820,2820,0
20241007,201600,444750520,2820,2820,2820,2820,0
20241007,201500,444750520,2820,2820,2820,2820,0
20241007,201400,444750520,2820,2820,2820,2820,0
20241007,201300,444750520,2820,2820,2820,2820,0
20241007,201200,444750520,2820,2820,2820,2820,0
20241007,201100,444750520,2820,2820,2820,2820,0
20241007,201000,444750520,2820,2820,2820,2820,0
20241007,200900,444750520,2820,2820,2820,2820,0
20241007,200800,444750520,2820,2820,2820,2820,0
20241007,200700,444750520,2820,2820,2820,2820,7182
20241007,200600,444750520,2820,2820,2820,2820,0
20241007,200500,444750520,2820,2820,2820,2820,0
20241007,200400,444750520,2820,2820,2820,2820,0
20241007,200300,444750520,2820,2820,2820,2820,0
20241007,200200,444750520,2820,2820,2820,2820,0
20241007,200100,444750520,2820,2820,2820,2820,0
20241007,200000,444750520,2820,2820,2820,2820,0
20241007,195900,444750520,2820,2820,2820,2820,0
20241007,195800,444750520,2820,2820,2820,2820,0
20241007,195700,444750520,2820,2820,2820,2820,0
20241007,195600,444750520,2820,2820,2820,2820,0
20241007,195500,444750520,2820,2820,2820,2820,0
20241007,195400,444750520,2820,2820,2820,2820,0
20241007,195300,444750520,2820,2820,2820,2820,0
20241007,195200,444750520,2820,2820,2820,2820,0
20241007,195100,444750520,2820,2820,2820,2820,0
20241007,195000,444750520,2820,2820,2820,2820,0
20241007,194900,444750520,2820,2820,2820,2820,0
20241007,194800,444750520,2820,2820,2820,2820,0
20241007,194700,444750520,2820,2820,2820,2820,0
20241007,194600,444750520,2820,2820,2820,2820,0
20241007,194500,444750520,2820,2820,2820,2820,0
20241007,194400,444750520,2820,2820,2820,2820,0
20241007,194300,444750520,2820,2820,2820,2820,0
20241007,194200,444750520,2820,2820,2820,2820,0
20241007,194100,444750520,2820,2820,2820,2820,0
20241007,194000,444750520,2820,2820,2820,2820,0
20241007,193900,444750520,2820,2820,2820,2820,0
20241007,193800,444750520,2820,2820,2820,2820,0
20241007,193700,444750520,2820,2820,2820,2820,7182
20241007,193600,444750520,2820,2820,2820,2820,0
20241007,193500,444750520,2820,2820,2820,2820,0
20241007,193400,444750520,2820,2820,2820,2820,0
20241007,193300,444750520,2820,2820,2820,2820,0
20241007,193200,444750520,2820,2820,2820,2820,0
20241007,193100,444750520,2820,2820,2820,2820,0
20241007,193000,444750520,2820,2820,2820,2820,0
20241007,192900,444750520,2820,2820,2820,2820,0
20241007,192800,444750520,2820,2820,2820,2820,0
20241007,192700,444750520,2820,2820,2820,2820,0
20241007,192600,444750520,2820,2820,2820,2820,0
20241007,192500,444750520,2820,2820,2820,2820,0
20241007,192400,444750520,2820,2820,2820,2820,0
20241007,192300,444750520,2820,2820,2820,2820,0
20241007,192200,444750520,2820,2820,2820,2820,0
20241007,192100,444750520,2820,2820,2820,2820,0
20241007,192000,444750520,2820,2820,2820,2820,0
20241007,191900,444750520,2820,2820,2820,2820,0
20241007,191800,444750520,2820,2820,2820,2820,0
20241007,191700,444750520,2820,2820,2820,2820,0
20241007,191600,444750520,2820,2820,2820,2820,0
20241007,191500,444750520,2820,2820,2820,2820,0
20241007,191400,444750520,2820,2820,2820,2820,0
20241007,191300,444750520,2820,2820,2820,2820,0
20241007,191200,444750520,2820,2820,2820,2820,0
20241007,191100,444750520,2820,2820,2820,2820,0
20241007,191000,444750520,2820,2820,2820,2820,0
20241007,190900,444750520,2820,2820,2820,2820,0
20241007,190800,444750520,2820,2820,2820,2820,0
20241007,190700,444750520,2820,2820,2820,2820,7182
20241007,190600,444750520,2820,2820,2820,2820,0
20241007,190500,444750520,2820,2820,2820,2820,0
20241007,190400,444750520,2820,2820,2820,2820,0
20241007,190300,444750520,2820,2820,2820,2820,0
20241007,190200,444750520,2820,2820,2820,2820,0
20241007,190100,444750520,2820,2820,2820,2820,0
20241007,190000,444750520,2820,2820,2820,2820,0
20241007,185900,444750520,2820,2820,2820,2820,0
20241007,185800,444750520,2820,2820,2820,2820,0
20241007,185700,444750520,2820,2820,2820,2820,0
20241007,185600,444750520,2820,2820,2820,2820,0
20241007,185500,444750520,2820,2820,2820,2820,0
20241007,185400,444750520,2820,2820,2820,2820,0
20241007,185300,444750520,2820,2820,2820,2820,0
20241007,185200,444750520,2820,2820,2820,2820,0
20241007,185100,444750520,2820,2820,2820,2820,0
20241007,185000,444750520,2820,2820,2820,2820,0
20241007,184900,444750520,2820,2820,2820,2820,0
20241007,184800,444750520,2820,2820,2820,2820,0
20241007,184700,444750520,2820,2820,2820,2820,0
20241007,184600,444750520,2820,2820,2820,2820,0
20241007,184500,444750520,2820,2820,2820,2820,0
20241007,184400,444750520,2820,2820,2820,2820,0
20241007,184300,444750520,2820,2820,2820,2820,0
20241007,184200,444750520,2820,2820,2820,2820,0
20241007,184100,444750520,2820,2820,2820,2820,0
20241007,184000,444750520,2820,2820,2820,2820,0
20241007,183900,444750520,2820,2820,2820,2820,0
20241007,183800,444750520,2820,2820,2820,2820,0
20241007,183700,444750520,2820,2820,2820,2820,7182
20241007,183600,444750520,2820,2820,2820,2820,0
20241007,183500,444750520,2820,2820,2820,2820,0
20241007,183400,444750520,2820,2820,2820,2820,0
20241007,183300,444750520,2820,2820,2820,2820,0
20241007,183200,444750520,2820,2820,2820,2820,0
20241007,183100,444750520,2820,2820,2820,2820,0
20241007,183000,444750520,2820,2820,2820,2820,0
20241007,182900,444750520,2820,2820,2820,2820,0
20241007,182800,444750520,2820,2820,2820,2820,0
20241007,182700,444750520,2820,2820,2820,2820,0
20241007,182600,444750520,2820,2820,2820,2820,0
20241007,182500,444750520,2820,2820,2820,2820,0
20241007,182400,444750520,2820,2820,2820,2820,0
20241007,182300,444750520,2820,2820,2820,2820,0
20241007,182200,444750520,2820,2820,2820,2820,0
20241007,182100,444750520,2820,2820,2820,2820,0
20241007,182000,444750520,2820,2820,2820,2820,0
20241007,181900,444750520,2820,2820,2820,2820,0
20241007,181800,444750520,2820,2820,2820,2820,0
20241007,181700,444750520,2820,2820,2820,2820,0
20241007,181600,444750520,2820,2820,2820,2820,0
20241007,181500,444750520,2820,2820,2820,2820,0
20241007,181400,444750520,2820,2820,2820,2820,0
20241007,181300,444750520,2820,2820,2820,2820,0
20241007,181200,444750520,2820,2820,2820,2820,0
20241007,181100,444750520,2820,2820,2820,2820,0
20241007,181000,444750520,2820,2820,2820,2820,0
20241007,180900,444750520,2820,2820,2820,2820,0
20241007,180800,444750520,2820,2820,2820,2820,0
20241007,180700,444750520,2820,2820,2820,2820,7182
20241007,180600,444750520,2820,2820,2820,2820,0
20241007,180500,444750520,2820,2820,2820,2820,0
20241007,180400,444750520,2820,2820,2820,2820,0
20241007,180300,444750520,2820,2820,2820,2820,0
20241007,180200,444750520,2820,2820,2820,2820,0
20241007,180100,444750520,2820,2820,2820,2820,0
20241007,180000,444750520,2820,2820,2820,2820,0
20241007,175900,444750520,2820,2820,2820,2820,0
20241007,175800,444750520,2820,2820,2820,2820,0
20241007,175700,444750520,2820,2820,2820,2820,0
20241007,175600,444750520,2820,2820,2820,2820,0
20241007,175500,444750520,2820,2820,2820,2820,0
20241007,175400,444750520,2820,2820,2820,2820,0
20241007,175300,444750520,2820,2820,2820,2820,0
20241007,175200,444750520,2820,2820,2820,2820,0
20241007,175100,444750520,2820,2820,2820,2820,0
20241007,175000,444750520,2820,2820,2820,2820,0
20241007,174900,444750520,2820,2820,2820,2820,0
20241007,174800,444750520,2820,2820,2820,2820,0
20241007,174700,444750520,2820,2820,2820,2820,0
20241007,174600,444750520,2820,2820,2820,2820,0
20241007,174500,444750520,2820,2820,2820,2820,0
20241007,174400,444750520,2820,2820,2820,2820,0
20241007,174300,444750520,2820,2820,2820,2820,0
20241007,174200,444750520,2820,2820,2820,2820,0
20241007,174100,444750520,2820,2820,2820,2820,0
20241007,174000,444750520,2820,2820,2820,2820,0
20241007,173900,444750520,2820,2820,2820,2820,0
20241007,173800,444750520,2820,2820,2820,2820,0
20241007,173700,444750520,2820,2820,2820,2820,7182
20241007,173600,444750520,2820,2820,2820,2820,0
20241007,173500,444750520,2820,2820,2820,2820,0
20241007,173400,444750520,2820,2820,2820,2820,0
20241007,173300,444750520,2820,2820,2820,2820,0
20241007,173200,444750520,2820,2820,2820,2820,0
20241007,173100,444750520,2820,2820,2820,2820,0
20241007,173000,444750520,2820,2820,2820,2820,0
20241007,172900,444750520,2820,2820,2820,2820,0
20241007,172800,444750520,2820,2820,2820,2820,0
20241007,172700,444750520,2820,2820,2820,2820,0
20241007,172600,444750520,2820,2820,2820,2820,0
20241007,172500,444750520,2820,2820,2820,2820,0
20241007,172400,444750520,2820,2820,2820,2820,0
20241007,172300,444750520,2820,2820,2820,2820,0
20241007,172200,444750520,2820,2820,2820,2820,0
20241007,172100,444750520,2820,2820,2820,2820,0
20241007,172000,444750520,2820,2820,2820,2820,0
20241007,171900,444750520,2820,2820,2820,2820,0
20241007,171800,444750520,2820,2820,2820,2820,0
20241007,171700,444750520,2820,2820,2820,2820,0
20241007,171600,444750520,2820,2820,2820,2820,0
20241007,171500,444750520,2820,2820,2820,2820,0
20241007,171400,444750520,2820,2820,2820,2820,0
20241007,171300,444750520,2820,2820,2820,2820,0
20241007,171200,444750520,2820,2820,2820,2820,0
20241007,171100,444750520,2820,2820,2820,2820,0
20241007,171000,444750520,2820,2820,2820,2820,0
20241007,170900,444750520,2820,2820,2820,2820,0
20241007,170800,444750520,2820,2820,2820,2820,0
20241007,170700,444750520,2820,2820,2820,2820,7182
20241007,170600,444750520,2820,2820,2820,2820,0
20241007,170500,444750520,2820,2820,2820,2820,0
20241007,170400,444750520,2820,2820,2820,2820,0
20241007,170300,444750520,2820,2820,2820,2820,0
20241007,170200,444750520,2820,2820,2820,2820,0
20241007,170100,444750520,2820,2820,2820,2820,0
20241007,170000,444750520,2820,2820,2820,2820,0
20241007,165900,444750520,2820,2820,2820,2820,0
20241007,165800,444750520,2820,2820,2820,2820,0
20241007,165700,444750520,2820,2820,2820,2820,0
20241007,165600,444750520,2820,2820,2820,2820,0
20241007,165500,444750520,2820,2820,2820,2820,0
20241007,165400,444750520,2820,2820,2820,2820,0
20241007,165300,444750520,2820,2820,2820,2820,0
20241007,165200,444750520,2820,2820,2820,2820,0
20241007,165100,444750520,2820,2820,2820,2820,0
20241007,165000,444750520,2820,2820,2820,2820,0
20241007,164900,444750520,2820,2820,2820,2820,0
20241007,164800,444750520,2820,2820,2820,2820,0
20241007,164700,444750520,2820,2820,2820,2820,0
20241007,164600,444750520,2820,2820,2820,2820,0
20241007,164500,444750520,2820,2820,2820,2820,0
20241007,164400,444750520,2820,2820,2820,2820,0
20241007,164300,444750520,2820,2820,2820,2820,0
20241007,164200,444750520,2820,2820,2820,2820,0
20241007,164100,444750520,2820,2820,2820,2820,0
20241007,164000,444750520,2820,2820,2820,2820,0
20241007,163900,444750520,2820,2820,2820,2820,0
20241007,163800,444750520,2820,2820,2820,2820,0
20241007,163700,444750520,2820,2820,2820,2820,7182
20241007,163600,444750520,2820,2820,2820,2820,0
20241007,163500,444750520,2820,2820,2820,2820,0
20241007,163400,444750520,2820,2820,2820,2820,0
20241007,163300,444750520,2820,2820,2820,2820,0
20241007,163200,444750520,2820,2820,2820,2820,0
20241007,163100,444750520,2820,2820,2820,2820,0
20241007,163000,444750520,2820,2820,2820,2820,0
20241007,162900,444750520,2820,2820,2820,2820,0
20241007,162800,444750520,2820,2820,2820,2820,0
20241007,162700,444750520,2820,2820,2820,2820,0
20241007,162600,444750520,2820,2820,2820,2820,0
20241007,162500,444750520,2820,2820,2820,2820,0
20241007,162400,444750520,2820,2820,2820,2820,0
20241007,162300,444750520,2820,2820,2820,2820,0
20241007,162200,444750520,2820,2820,2820,2820,0
20241007,162100,444750520,2820,2820,2820,2820,0
20241007,162000,444750520,2820,2820,2820,2820,0
20241007,161900,444750520,2820,2820,2820,2820,0
20241007,161800,444750520,2820,2820,2820,2820,0
20241007,161700,444750520,2820,2820,2820,2820,0
20241007,161600,444750520,2820,2820,2820,2820,0
20241007,161500,444750520,2820,2820,2820,2820,0
20241007,161400,444750520,2820,2820,2820,2820,0
20241007,161300,444750520,2820,2820,2820,2820,0
20241007,161200,444750520,2820,2820,2820,2820,0
20241007,161100,444750520,2820,2820,2820,2820,0
20241007,161000,444750520,2820,2820,2820,2820,0
20241007,160900,444750520,2820,2820,2820,2820,0
20241007,160800,444750520,2820,2820,2820,2820,0
20241007,160700,444750520,2820,2820,2820,2820,7182
20241007,160600,444750520,2820,2820,2820,2820,0
20241007,160500,444750520,2820,2820,2820,2820,0
20241007,160400,444750520,2820,2820,2820,2820,0
20241007,160300,444750520,2820,2820,2820,2820,0
20241007,160200,444750520,2820,2820,2820,2820,0
20241007,160100,444750520,2820,2820,2820,2820,0
20241007,160000,444750520,2820,2820,2820,2820,0
20241007,155900,444750520,2820,2820,2820,2820,0
20241007,155800,444750520,2820,2820,2820,2820,0
20241007,155700,444750520,2820,2820,2820,2820,0
20241007,155600,444750520,2820,2820,2820,2820,0
20241007,155500,444750520,2820,2820,2820,2820,0
20241007,155400,444750520,2820,2820,2820,2820,0
20241007,155300,444750520,2820,2820,2820,2820,0
20241007,155200,444750520,2820,2820,2820,2820,0
20241007,155100,444750520,2820,2820,2820,2820,0
20241007,155000,444750520,2820,2820,2820,2820,0
20241007,154900,444750520,2820,2820,2820,2820,0
20241007,154800,444750520,2820,2820,2820,2820,0
20241007,154700,444750520,2820,2820,2820,2820,0
20241007,154600,444750520,2820,2820,2820,2820,0
20241007,154500,444750520,2820,2820,2820,2820,0
20241007,154400,444750520,2820,2820,2820,2820,0
20241007,154300,444750520,2820,2820,2820,2820,0
20241007,154200,444750520,2820,2820,2820,2820,0
20241007,154100,444750520,2820,2820,2820,2820,0
20241007,154000,444750520,2820,2820,2820,2820,0
20241007,153900,444750520,2820,2820,2820,2820,0
20241007,153800,444750520,2820,2820,2820,2820,0
20241007,153700,444750520,2820,2820,2820,2820,7182
20241007,153600,444750520,2820,2820,2820,2820,0
20241007,153500,444750520,2820,2820,2820,2820,0
20241007,153400,444750520,2820,2820,2820,2820,0
20241007,153300,444750520,2820,2820,2820,2820,0
20241007,153200,444750520,2820,2820,2820,2820,0
20241007,153100,444750520,2820,2820,2820,2820,0
20241007,153000,444750520,2820,2820,2820,2820,7182
20241007,152900,424497280,2820,2820,2820,2820,0
20241007,152800,424497280,2820,2820,2820,2820,0
20241007,152700,424497280,2820,2820,2820,2820,0
20241007,152600,424497280,2820,2820,2820,2820,0
20241007,152500,424497280,2820,2820,2820,2820,0
20241007,152400,424497280,2820,2820,2820,2820,0
20241007,152300,424497280,2820,2820,2820,2820,0
20241007,152200,424497280,2820,2820,2820,2820,0
20241007,152100,424497280,2820,2820,2820,2820,0
20241007,152000,424497280,2820,2820,2820,2820,0
20241007,151900,424497280,2820,2820,2820,2820,0
20241007,151800,424497280,2820,2815,2820,2815,1719
20241007,151700,419654760,2815,2815,2815,2815,0
20241007,151600,419654760,2815,2815,2815,2815,50
20241007,151500,419514010,2815,2815,2815,2815,99
20241007,151400,419235325,2815,2815,2815,2815,0
20241007,151300,419235325,2815,2815,2815,2815,20
20241007,151200,419179025,2815,2815,2815,2815,0
20241007,151100,419179025,2815,2815,2815,2815,0
20241007,151000,419179025,2815,2815,2815,2815,1
20241007,150900,419176210,2815,2815,2815,2815,0
20241007,150800,419176210,2815,2815,2815,2815,40
20241007,150700,419063610,2815,2815,2815,2815,0
20241007,150600,419063610,2815,2815,2815,2815,26
20241007,150500,418990420,2815,2815,2815,2815,0
20241007,150400,418990420,2815,2815,2815,2815,400
20241007,150300,417864420,2815,2815,2815,2815,1012
20241007,150200,415015640,2820,2820,2820,2820,4
20241007,150100,415004360,2820,2820,2820,2820,10
20241007,150000,414976160,2820,2820,2820,2820,10
20241007,145900,414947960,2815,2815,2815,2815,13
20241007,145800,414911365,2815,2815,2815,2815,0
20241007,145700,414911365,2815,2815,2815,2815,0
20241007,145600,414911365,2815,2815,2815,2815,30
20241007,145500,414826915,2815,2815,2815,2815,0
20241007,145400,414826915,2815,2815,2815,2815,2625
20241007,145300,407437540,2815,2815,2815,2815,0
20241007,145200,407437540,2815,2815,2815,2815,338
20241007,145100,406486070,2815,2815,2815,2815,0
20241007,145000,406486070,2815,2815,2815,2815,0
20241007,144900,406486070,2815,2815,2815,2815,3339
20241007,144800,397086785,2820,2820,2820,2820,0
20241007,144700,397086785,2820,2820,2820,2820,0
20241007,144600,397086785,2820,2820,2820,2820,0
20241007,144500,397086785,2820,2820,2820,2820,0
20241007,144400,397086785,2820,2820,2820,2820,5
20241007,144300,397072685,2820,2820,2820,2820,0
20241007,144200,397072685,2820,2820,2820,2820,100
20241007,144100,396790685,2820,2820,2820,2820,0
20241007,144000,396790685,2820,2820,2820,2820,2
20241007,143900,396785045,2815,2815,2815,2815,300
20241007,143800,395940545,2815,2815,2815,2815,0
20241007,143700,395940545,2815,2815,2815,2815,0
20241007,143600,395940545,2815,2820,2820,2815,479
20241007,143500,394591265,2820,2820,2820,2820,0
20241007,143400,394591265,2820,2820,2820,2820,5
20241007,143300,394577165,2815,2815,2815,2815,0
20241007,143200,394577165,2815,2815,2815,2815,1385
20241007,143100,390678390,2820,2815,2820,2815,150
20241007,143000,390255460,2815,2815,2815,2815,29
20241007,142900,390173825,2810,2810,2810,2810,100
20241007,142800,389892825,2810,2810,2810,2810,182
20241007,142700,389381405,2815,2815,2815,2815,3
20241007,142600,389372960,2815,2815,2815,2815,13
20241007,142500,389336365,2815,2815,2815,2815,0
20241007,142400,389336365,2815,2815,2815,2815,0
20241007,142300,389336365,2815,2815,2815,2815,0
20241007,142200,389336365,2815,2815,2815,2815,0
20241007,142100,389336365,2815,2815,2815,2815,0
20241007,142000,389336365,2815,2815,2815,2815,0
20241007,141900,389336365,2815,2820,2820,2815,72
20241007,141800,389133465,2820,2820,2820,2820,1
20241007,141700,389130645,2815,2815,2815,2815,1
20241007,141600,389127830,2815,2815,2815,2815,1
20241007,141500,389125015,2815,2815,2815,2815,0
20241007,141400,389125015,2815,2815,2815,2815,0
20241007,141300,389125015,2815,2815,2815,2815,0
20241007,141200,389125015,2815,2815,2815,2815,0
20241007,141100,389125015,2815,2815,2815,2815,0
20241007,141000,389125015,2815,2810,2815,2810,5008
20241007,140900,375052495,2810,2810,2810,2810,210
20241007,140800,374462395,2810,2810,2810,2810,0
20241007,140700,374462395,2810,2810,2810,2810,8
20241007,140600,374439915,2810,2820,2820,2810,44
20241007,140500,374316055,2815,2815,2815,2815,0
20241007,140400,374316055,2815,2815,2815,2815,0
20241007,140300,374316055,2815,2815,2815,2815,0
20241007,140200,374316055,2815,2815,2815,2815,0
20241007,140100,374316055,2815,2815,2815,2815,0
20241007,140000,374316055,2815,2815,2815,2815,628
20241007,135900,372548235,2815,2815,2815,2815,397
20241007,135800,371430680,2815,2815,2815,2815,500
20241007,135700,370023180,2820,2820,2820,2820,0
20241007,135600,370023180,2820,2820,2820,2820,0
20241007,135500,370023180,2820,2820,2820,2820,1
20241007,135400,370020360,2820,2820,2820,2820,14
20241007,135300,369980880,2815,2815,2815,2815,0
20241007,135200,369980880,2815,2815,2815,2815,205
20241007,135100,369403805,2815,2815,2815,2815,140
20241007,135000,369009705,2820,2820,2820,2820,0
20241007,134900,369009705,2820,2820,2820,2820,25
20241007,134800,368939205,2820,2820,2820,2820,29
20241007,134700,368857425,2820,2820,2820,2820,4
20241007,134600,368846145,2815,2815,2815,2815,0
20241007,134500,368846145,2815,2815,2815,2815,0
20241007,134400,368846145,2815,2815,2815,2815,50
20241007,134300,368705395,2815,2815,2815,2815,137
20241007,134200,368319740,2820,2820,2820,2820,1264
20241007,134100,364755260,2815,2815,2815,2815,20
20241007,134000,364698960,2820,2820,2820,2820,105
20241007,133900,364402860,2820,2820,2820,2820,9
20241007,133800,364377480,2820,2820,2820,2820,35
20241007,133700,364278780,2815,2815,2815,2815,15
20241007,133600,364236555,2815,2815,2815,2810,351
20241007,133500,363249990,2815,2815,2815,2815,553
20241007,133400,361693295,2815,2815,2815,2815,24
20241007,133300,361625735,2820,2820,2820,2820,110
20241007,133200,361315535,2820,2820,2820,2820,0
20241007,133100,361315535,2820,2820,2820,2820,3
20241007,133000,361307075,2810,2820,2820,2810,70
20241007,132900,361110125,2825,2825,2825,2825,0
20241007,132800,361110125,2825,2825,2825,2825,0
20241007,132700,361110125,2825,2825,2825,2825,0
20241007,132600,361110125,2825,2825,2825,2825,41
20241007,132500,360994300,2825,2825,2825,2825,25
20241007,132400,360923675,2825,2825,2825,2825,0
20241007,132300,360923675,2825,2820,2825,2820,33
20241007,132200,360830600,2820,2820,2820,2820,117
20241007,132100,360500660,2820,2820,2820,2820,0
20241007,132000,360500660,2820,2820,2820,2820,170
20241007,131900,360021260,2815,2815,2815,2815,80
20241007,131800,359796060,2815,2815,2815,2815,300
20241007,131700,358951560,2815,2820,2820,2815,788
20241007,131600,356733105,2820,2820,2820,2820,188
20241007,131500,356202945,2825,2825,2825,2825,184
20241007,131400,355683145,2820,2820,2820,2820,750
20241007,131300,353568145,2825,2820,2825,2820,11854
20241007,131200,320138365,2815,2815,2815,2815,50
20241007,131100,319997615,2815,2815,2815,2815,0
20241007,131000,319997615,2815,2815,2815,2815,0
20241007,130900,319997615,2815,2815,2815,2815,0
20241007,130800,319997615,2815,2815,2815,2815,600
20241007,130700,318308615,2815,2815,2815,2815,0
20241007,130600,318308615,2815,2815,2815,2815,0
20241007,130500,318308615,2815,2815,2815,2815,0
20241007,130400,318308615,2815,2815,2815,2815,649
20241007,130300,316481680,2815,2815,2815,2815,0
20241007,130200,316481680,2815,2815,2815,2815,498
20241007,130100,315079810,2815,2815,2815,2815,50
20241007,130000,314939060,2815,2815,2815,2815,302
20241007,125900,314088930,2815,2815,2815,2815,0
20241007,125800,314088930,2815,2815,2815,2815,0
20241007,125700,314088930,2815,2815,2815,2815,0
20241007,125600,314088930,2815,2815,2815,2815,2500
20241007,125500,307051430,2815,2815,2815,2815,124
20241007,125400,306702370,2815,2815,2815,2815,905
20241007,125300,304154795,2815,2815,2815,2815,290
20241007,125200,303338445,2815,2815,2815,2815,200
20241007,125100,302775445,2815,2815,2815,2815,4000
20241007,125000,291515445,2815,2815,2815,2815,0
20241007,124900,291515445,2815,2815,2815,2815,0
20241007,124800,291515445,2815,2815,2815,2815,0
20241007,124700,291515445,2815,2815,2815,2815,0
20241007,124600,291515445,2815,2815,2815,2815,0
20241007,124500,291515445,2815,2815,2815,2815,0
20241007,124400,291515445,2815,2815,2820,2815,410
20241007,124300,290361245,2820,2820,2820,2820,21
20241007,124200,290302025,2820,2820,2820,2820,0
20241007,124100,290302025,2820,2820,2820,2820,1
20241007,124000,290299205,2815,2815,2815,2815,0
20241007,123900,290299205,2815,2815,2815,2815,450
20241007,123800,289032455,2815,2815,2815,2815,50
20241007,123700,288891705,2815,2815,2815,2815,156
20241007,123600,288452565,2815,2815,2815,2815,94
20241007,123500,288187955,2815,2815,2815,2815,29
20241007,123400,288106320,2815,2815,2815,2815,0
20241007,123300,288106320,2815,2815,2815,2815,0
20241007,123200,288106320,2815,2815,2815,2815,0
20241007,123100,288106320,2815,2815,2815,2815,500
20241007,123000,286698820,2820,2820,2820,2820,1
20241007,122900,286696000,2820,2820,2820,2820,0
20241007,122800,286696000,2820,2820,2820,2820,0
20241007,122700,286696000,2820,2820,2820,2820,15
20241007,122600,286653700,2810,2810,2810,2810,30
20241007,122500,286569400,2820,2820,2820,2820,700
20241007,122400,284595400,2815,2815,2815,2815,85
20241007,122300,284356125,2815,2815,2815,2815,1
20241007,122200,284353310,2815,2815,2815,2815,325
20241007,122100,283438435,2820,2820,2820,2820,115
20241007,122000,283114135,2815,2815,2815,2815,0
20241007,121900,283114135,2815,2815,2815,2815,18
20241007,121800,283063465,2815,2815,2815,2815,50
20241007,121700,282922715,2815,2815,2815,2815,0
20241007,121600,282922715,2815,2815,2815,2815,0
20241007,121500,282922715,2815,2815,2815,2815,0
20241007,121400,282922715,2815,2815,2815,2815,125
20241007,121300,282570840,2820,2820,2820,2820,0
20241007,121200,282570840,2820,2820,2820,2820,0
20241007,121100,282570840,2820,2820,2820,2820,4
20241007,121000,282559560,2820,2820,2820,2820,0
20241007,120900,282559560,2820,2820,2820,2820,1
20241007,120800,282556740,2815,2815,2815,2815,2126
20241007,120700,276572050,2815,2815,2815,2815,0
20241007,120600,276572050,2815,2815,2815,2815,0
20241007,120500,276572050,2815,2815,2815,2815,0
20241007,120400,276572050,2815,2815,2815,2815,0
20241007,120300,276572050,2815,2815,2815,2815,48
20241007,120200,276436930,2815,2815,2815,2815,20
20241007,120100,276380630,2815,2815,2815,2815,0
20241007,120000,276380630,2815,2815,2815,2815,500
20241007,115900,274973130,2815,2815,2815,2815,1500
20241007,115800,270750630,2815,2815,2815,2815,2555
20241007,115700,263558305,2815,2815,2815,2815,2500
20241007,115600,256520805,2815,2815,2815,2815,0
20241007,115500,256520805,2815,2815,2815,2815,0
20241007,115400,256520805,2815,2815,2815,2815,50
20241007,115300,256380055,2820,2820,2820,2820,1
20241007,115200,256377235,2815,2815,2815,2815,0
20241007,115100,256377235,2815,2815,2815,2815,0
20241007,115000,256377235,2815,2820,2820,2815,11
20241007,114900,256346220,2820,2820,2820,2820,37
20241007,114800,256241880,2820,2820,2820,2820,100
20241007,114700,255959880,2815,2815,2815,2815,0
20241007,114600,255959880,2815,2820,2820,2815,50
20241007,114500,255819120,2820,2820,2820,2820,0
20241007,114400,255819120,2820,2820,2820,2820,1
20241007,114300,255816300,2815,2815,2815,2815,0
20241007,114200,255816300,2815,2815,2815,2815,1
20241007,114100,255813485,2815,2815,2815,2815,0
20241007,114000,255813485,2815,2815,2815,2815,314
20241007,113900,254929575,2815,2810,2815,2810,2925
20241007,113800,246696520,2810,2810,2810,2810,1
20241007,113700,246693710,2815,2815,2815,2815,10
20241007,113600,246665560,2815,2815,2815,2815,9
20241007,113500,246640225,2815,2815,2815,2815,0
20241007,113400,246640225,2815,2815,2815,2815,7
20241007,113300,246620520,2815,2815,2815,2815,0
20241007,113200,246620520,2815,2815,2815,2815,5
20241007,113100,246606445,2820,2820,2820,2820,120
20241007,113000,246268045,2820,2820,2820,2820,0
20241007,112900,246268045,2820,2815,2820,2815,511
20241007,112800,244829530,2815,2815,2815,2815,8
20241007,112700,244807010,2815,2815,2815,2815,2
20241007,112600,244801380,2815,2815,2815,2815,566
20241007,112500,243208090,2815,2815,2815,2815,0
20241007,112400,243208090,2815,2815,2815,2815,0
20241007,112300,243208090,2815,2815,2815,2815,126
20241007,112200,242853400,2815,2815,2815,2815,0
20241007,112100,242853400,2815,2815,2815,2815,13
20241007,112000,242816805,2815,2815,2815,2815,0
20241007,111900,242816805,2815,2815,2815,2815,101
20241007,111800,242532490,2815,2815,2815,2815,3
20241007,111700,242524045,2815,2815,2815,2815,10
20241007,111600,242495895,2815,2815,2815,2815,1216
20241007,111500,239072855,2810,2810,2810,2810,0
20241007,111400,239072855,2810,2810,2810,2810,0
20241007,111300,239072855,2810,2810,2810,2810,56
20241007,111200,238915495,2810,2810,2810,2810,213
20241007,111100,238316965,2810,2810,2810,2810,242
20241007,111000,237636945,2810,2810,2810,2810,20
20241007,110900,237580745,2820,2820,2820,2820,11
20241007,110800,237549725,2820,2820,2820,2820,0
20241007,110700,237549725,2820,2820,2820,2820,10
20241007,110600,237521525,2815,2815,2815,2815,1000
20241007,110500,234706525,2820,2820,2820,2820,0
20241007,110400,234706525,2820,2820,2820,2820,0
20241007,110300,234706525,2820,2820,2820,2820,0
20241007,110200,234706525,2820,2820,2820,2820,0
20241007,110100,234706525,2820,2820,2820,2820,25
20241007,110000,234636025,2820,2815,2820,2815,156
20241007,105900,234196880,2815,2815,2815,2815,0
20241007,105800,234196880,2815,2815,2815,2815,675
20241007,105700,232296755,2815,2815,2815,2815,165
20241007,105600,231832280,2815,2815,2815,2815,0
20241007,105500,231832280,2815,2820,2820,2815,283
20241007,105400,231034465,2820,2820,2820,2820,0
20241007,105300,231034465,2820,2820,2820,2820,11
20241007,105200,231003445,2815,2815,2815,2815,200
20241007,105100,230440445,2820,2820,2820,2820,0
20241007,105000,230440445,2820,2820,2820,2820,12
20241007,104900,230406605,2820,2820,2820,2820,0
20241007,104800,230406605,2820,2815,2820,2815,1011
20241007,104700,227560635,2815,2815,2815,2815,0
20241007,104600,227560635,2815,2815,2815,2815,2430
20241007,104500,220720185,2815,2815,2815,2815,1296
20241007,104400,217071945,2820,2820,2820,2820,1
20241007,104300,217069125,2820,2820,2820,2820,1
20241007,104200,217066305,2815,2815,2815,2815,48
20241007,104100,216931185,2820,2820,2820,2820,0
20241007,104000,216931185,2820,2820,2820,2820,0
20241007,103900,216931185,2820,2820,2820,2820,0
20241007,103800,216931185,2820,2820,2820,2820,0
20241007,103700,216931185,2820,2820,2820,2820,0
20241007,103600,216931185,2820,2820,2820,2820,100
20241007,103500,216649185,2820,2815,2820,2815,7626
20241007,103400,195181940,2815,2815,2815,2815,37
20241007,103300,195077785,2815,2815,2815,2815,185
20241007,103200,194557010,2815,2815,2815,2815,1113
20241007,103100,191423915,2815,2815,2815,2815,0
20241007,103000,191423915,2815,2815,2815,2815,1
20241007,102900,191421100,2815,2820,2820,2815,298
20241007,102800,190580980,2815,2815,2815,2815,1
20241007,102700,190578165,2820,2815,2820,2815,263
20241007,102600,189836830,2815,2815,2815,2815,0
20241007,102500,189836830,2815,2815,2815,2815,0
20241007,102400,189836830,2815,2815,2815,2815,320
20241007,102300,188936030,2815,2815,2815,2815,23
20241007,102200,188871285,2815,2815,2815,2815,10753
20241007,102100,158601590,2810,2810,2810,2810,0
20241007,102000,158601590,2810,2815,2815,2810,190
20241007,101900,158066940,2815,2815,2815,2815,0
20241007,101800,158066940,2815,2815,2815,2815,0
20241007,101700,158066940,2815,2815,2815,2815,0
20241007,101600,158066940,2815,2815,2815,2815,2
20241007,101500,158061310,2815,2815,2815,2815,5
20241007,101400,158047235,2810,2810,2810,2810,223
20241007,101300,157420605,2810,2815,2815,2810,9
20241007,101200,157395310,2810,2810,2810,2810,1
20241007,101100,157392500,2810,2810,2810,2810,1
20241007,101000,157389690,2815,2815,2815,2815,792
20241007,100900,155160210,2810,2810,2810,2810,200
20241007,100800,154598210,2815,2815,2815,2815,23
20241007,100700,154533465,2805,2815,2815,2805,280
20241007,100600,153747750,2815,2815,2815,2810,3502
20241007,100500,143904620,2815,2815,2815,2815,12
20241007,100400,143870840,2815,2815,2815,2815,2
20241007,100300,143865210,2815,2815,2815,2815,12
20241007,100200,143831430,2815,2815,2815,2815,4
20241007,100100,143820170,2815,2815,2815,2815,178
20241007,100000,143319100,2815,2810,2815,2810,81
20241007,095900,143091440,2810,2810,2810,2810,1
20241007,095800,143088630,2810,2810,2810,2810,20
20241007,095700,143032430,2815,2820,2820,2815,149
20241007,095600,142612990,2820,2820,2820,2820,355
20241007,095500,141611890,2820,2820,2820,2820,356
20241007,095400,140607970,2820,2815,2820,2815,39
20241007,095300,140498160,2815,2815,2815,2815,57
20241007,095200,140337705,2815,2815,2815,2815,30
20241007,095100,140253255,2815,2815,2815,2815,1
20241007,095000,140250440,2815,2815,2815,2815,665
20241007,094900,138378465,2815,2815,2815,2815,0
20241007,094800,138378465,2815,2820,2820,2815,41
20241007,094700,138263020,2820,2820,2820,2815,1099
20241007,094600,135163975,2820,2820,2820,2815,885
20241007,094500,132672275,2820,2820,2820,2815,161
20241007,094400,132218415,2820,2820,2820,2815,58
20241007,094300,132054860,2820,2820,2820,2820,15
20241007,094200,132012560,2820,2820,2820,2820,200
20241007,094100,131448560,2820,2815,2820,2815,12682
20241007,094000,95748725,2810,2810,2810,2810,100
20241007,093900,95467725,2815,2815,2815,2815,0
20241007,093800,95467725,2815,2815,2815,2815,2
20241007,093700,95462095,2810,2810,2810,2810,46
20241007,093600,95332835,2810,2810,2810,2810,54
20241007,093500,95181095,2810,2810,2810,2810,0
20241007,093400,95181095,2810,2805,2810,2805,146
20241007,093300,94771065,2810,2810,2810,2805,872
20241007,093200,92320750,2810,2810,2810,2810,430
20241007,093100,91112450,2810,2815,2815,2810,2
20241007,093000,91106825,2815,2815,2815,2815,3
20241007,092900,91098380,2810,2810,2810,2810,7607
20241007,092800,69722710,2815,2815,2815,2810,74
20241007,092700,69514510,2810,2810,2810,2810,22
20241007,092600,69452690,2815,2815,2815,2815,12
20241007,092500,69418910,2815,2815,2815,2815,32
20241007,092400,69328830,2815,2815,2815,2815,1000
20241007,092300,66513830,2820,2820,2820,2820,100
20241007,092200,66231830,2820,2820,2820,2820,0
20241007,092100,66231830,2820,2820,2820,2820,50
20241007,092000,66090830,2815,2815,2815,2815,3445
20241007,091900,56393155,2815,2815,2815,2815,154
20241007,091800,55959645,2815,2815,2815,2815,1852
20241007,091700,50746265,2815,2815,2815,2815,0
20241007,091600,50746265,2815,2815,2815,2815,2
20241007,091500,50740635,2815,2810,2815,2810,6
20241007,091400,50723765,2810,2810,2815,2810,1374
20241007,091300,46862695,2815,2815,2815,2815,312
20241007,091200,45984415,2815,2815,2815,2815,35
20241007,091100,45885890,2815,2810,2815,2810,29
20241007,091000,45804270,2810,2820,2820,2810,30
20241007,090900,45719880,2810,2810,2810,2810,31
20241007,090800,45632770,2805,2805,2805,2805,83
20241007,090700,45399955,2805,2805,2805,2805,100
20241007,090600,45119455,2805,2805,2805,2805,3165
20241007,090500,36241630,2805,2815,2815,2795,9685
20241007,090400,9089750,2820,2820,2820,2820,4
20241007,090300,9078470,2820,2815,2820,2815,42
20241007,090200,8960235,2815,2820,2820,2815,387
20241007,090100,7870815,2820,2820,2820,2820,266
20241007,090000,7120695,2815,2810,2815,2810,2534