KissMeData/185490/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204900,164358760,2960,2960,2960,2960,318
20241007,204800,164358760,2960,2960,2960,2960,0
20241007,204700,164358760,2960,2960,2960,2960,0
20241007,204600,164358760,2960,2960,2960,2960,0
20241007,204500,164358760,2960,2960,2960,2960,0
20241007,204400,164358760,2960,2960,2960,2960,0
20241007,204300,164358760,2960,2960,2960,2960,0
20241007,204200,164358760,2960,2960,2960,2960,0
20241007,204100,164358760,2960,2960,2960,2960,0
20241007,204000,164358760,2960,2960,2960,2960,0
20241007,203900,164358760,2960,2960,2960,2960,0
20241007,203800,164358760,2960,2960,2960,2960,0
20241007,203700,164358760,2960,2960,2960,2960,0
20241007,203600,164358760,2960,2960,2960,2960,0
20241007,203500,164358760,2960,2960,2960,2960,0
20241007,203400,164358760,2960,2960,2960,2960,0
20241007,203300,164358760,2960,2960,2960,2960,0
20241007,203200,164358760,2960,2960,2960,2960,0
20241007,203100,164358760,2960,2960,2960,2960,0
20241007,203000,164358760,2960,2960,2960,2960,0
20241007,202900,164358760,2960,2960,2960,2960,0
20241007,202800,164358760,2960,2960,2960,2960,0
20241007,202700,164358760,2960,2960,2960,2960,0
20241007,202600,164358760,2960,2960,2960,2960,0
20241007,202500,164358760,2960,2960,2960,2960,0
20241007,202400,164358760,2960,2960,2960,2960,0
20241007,202300,164358760,2960,2960,2960,2960,0
20241007,202200,164358760,2960,2960,2960,2960,0
20241007,202100,164358760,2960,2960,2960,2960,0
20241007,202000,164358760,2960,2960,2960,2960,0
20241007,201900,164358760,2960,2960,2960,2960,318
20241007,201800,164358760,2960,2960,2960,2960,0
20241007,201700,164358760,2960,2960,2960,2960,0
20241007,201600,164358760,2960,2960,2960,2960,0
20241007,201500,164358760,2960,2960,2960,2960,0
20241007,201400,164358760,2960,2960,2960,2960,0
20241007,201300,164358760,2960,2960,2960,2960,0
20241007,201200,164358760,2960,2960,2960,2960,0
20241007,201100,164358760,2960,2960,2960,2960,0
20241007,201000,164358760,2960,2960,2960,2960,0
20241007,200900,164358760,2960,2960,2960,2960,0
20241007,200800,164358760,2960,2960,2960,2960,0
20241007,200700,164358760,2960,2960,2960,2960,0
20241007,200600,164358760,2960,2960,2960,2960,0
20241007,200500,164358760,2960,2960,2960,2960,0
20241007,200400,164358760,2960,2960,2960,2960,0
20241007,200300,164358760,2960,2960,2960,2960,0
20241007,200200,164358760,2960,2960,2960,2960,0
20241007,200100,164358760,2960,2960,2960,2960,0
20241007,200000,164358760,2960,2960,2960,2960,0
20241007,195900,164358760,2960,2960,2960,2960,0
20241007,195800,164358760,2960,2960,2960,2960,0
20241007,195700,164358760,2960,2960,2960,2960,0
20241007,195600,164358760,2960,2960,2960,2960,0
20241007,195500,164358760,2960,2960,2960,2960,0
20241007,195400,164358760,2960,2960,2960,2960,0
20241007,195300,164358760,2960,2960,2960,2960,0
20241007,195200,164358760,2960,2960,2960,2960,0
20241007,195100,164358760,2960,2960,2960,2960,0
20241007,195000,164358760,2960,2960,2960,2960,0
20241007,194900,164358760,2960,2960,2960,2960,318
20241007,194800,164358760,2960,2960,2960,2960,0
20241007,194700,164358760,2960,2960,2960,2960,0
20241007,194600,164358760,2960,2960,2960,2960,0
20241007,194500,164358760,2960,2960,2960,2960,0
20241007,194400,164358760,2960,2960,2960,2960,0
20241007,194300,164358760,2960,2960,2960,2960,0
20241007,194200,164358760,2960,2960,2960,2960,0
20241007,194100,164358760,2960,2960,2960,2960,0
20241007,194000,164358760,2960,2960,2960,2960,0
20241007,193900,164358760,2960,2960,2960,2960,0
20241007,193800,164358760,2960,2960,2960,2960,0
20241007,193700,164358760,2960,2960,2960,2960,0
20241007,193600,164358760,2960,2960,2960,2960,0
20241007,193500,164358760,2960,2960,2960,2960,0
20241007,193400,164358760,2960,2960,2960,2960,0
20241007,193300,164358760,2960,2960,2960,2960,0
20241007,193200,164358760,2960,2960,2960,2960,0
20241007,193100,164358760,2960,2960,2960,2960,0
20241007,193000,164358760,2960,2960,2960,2960,0
20241007,192900,164358760,2960,2960,2960,2960,0
20241007,192800,164358760,2960,2960,2960,2960,0
20241007,192700,164358760,2960,2960,2960,2960,0
20241007,192600,164358760,2960,2960,2960,2960,0
20241007,192500,164358760,2960,2960,2960,2960,0
20241007,192400,164358760,2960,2960,2960,2960,0
20241007,192300,164358760,2960,2960,2960,2960,0
20241007,192200,164358760,2960,2960,2960,2960,0
20241007,192100,164358760,2960,2960,2960,2960,0
20241007,192000,164358760,2960,2960,2960,2960,0
20241007,191900,164358760,2960,2960,2960,2960,318
20241007,191800,164358760,2960,2960,2960,2960,0
20241007,191700,164358760,2960,2960,2960,2960,0
20241007,191600,164358760,2960,2960,2960,2960,0
20241007,191500,164358760,2960,2960,2960,2960,0
20241007,191400,164358760,2960,2960,2960,2960,0
20241007,191300,164358760,2960,2960,2960,2960,0
20241007,191200,164358760,2960,2960,2960,2960,0
20241007,191100,164358760,2960,2960,2960,2960,0
20241007,191000,164358760,2960,2960,2960,2960,0
20241007,190900,164358760,2960,2960,2960,2960,0
20241007,190800,164358760,2960,2960,2960,2960,0
20241007,190700,164358760,2960,2960,2960,2960,0
20241007,190600,164358760,2960,2960,2960,2960,0
20241007,190500,164358760,2960,2960,2960,2960,0
20241007,190400,164358760,2960,2960,2960,2960,0
20241007,190300,164358760,2960,2960,2960,2960,0
20241007,190200,164358760,2960,2960,2960,2960,0
20241007,190100,164358760,2960,2960,2960,2960,0
20241007,190000,164358760,2960,2960,2960,2960,0
20241007,185900,164358760,2960,2960,2960,2960,0
20241007,185800,164358760,2960,2960,2960,2960,0
20241007,185700,164358760,2960,2960,2960,2960,0
20241007,185600,164358760,2960,2960,2960,2960,0
20241007,185500,164358760,2960,2960,2960,2960,0
20241007,185400,164358760,2960,2960,2960,2960,0
20241007,185300,164358760,2960,2960,2960,2960,0
20241007,185200,164358760,2960,2960,2960,2960,0
20241007,185100,164358760,2960,2960,2960,2960,0
20241007,185000,164358760,2960,2960,2960,2960,0
20241007,184900,164358760,2960,2960,2960,2960,318
20241007,184800,164358760,2960,2960,2960,2960,0
20241007,184700,164358760,2960,2960,2960,2960,0
20241007,184600,164358760,2960,2960,2960,2960,0
20241007,184500,164358760,2960,2960,2960,2960,0
20241007,184400,164358760,2960,2960,2960,2960,0
20241007,184300,164358760,2960,2960,2960,2960,0
20241007,184200,164358760,2960,2960,2960,2960,0
20241007,184100,164358760,2960,2960,2960,2960,0
20241007,184000,164358760,2960,2960,2960,2960,0
20241007,183900,164358760,2960,2960,2960,2960,0
20241007,183800,164358760,2960,2960,2960,2960,0
20241007,183700,164358760,2960,2960,2960,2960,0
20241007,183600,164358760,2960,2960,2960,2960,0
20241007,183500,164358760,2960,2960,2960,2960,0
20241007,183400,164358760,2960,2960,2960,2960,0
20241007,183300,164358760,2960,2960,2960,2960,0
20241007,183200,164358760,2960,2960,2960,2960,0
20241007,183100,164358760,2960,2960,2960,2960,0
20241007,183000,164358760,2960,2960,2960,2960,0
20241007,182900,164358760,2960,2960,2960,2960,0
20241007,182800,164358760,2960,2960,2960,2960,0
20241007,182700,164358760,2960,2960,2960,2960,0
20241007,182600,164358760,2960,2960,2960,2960,0
20241007,182500,164358760,2960,2960,2960,2960,0
20241007,182400,164358760,2960,2960,2960,2960,0
20241007,182300,164358760,2960,2960,2960,2960,0
20241007,182200,164358760,2960,2960,2960,2960,0
20241007,182100,164358760,2960,2960,2960,2960,0
20241007,182000,164358760,2960,2960,2960,2960,0
20241007,181900,164358760,2960,2960,2960,2960,318
20241007,181800,164358760,2960,2960,2960,2960,0
20241007,181700,164358760,2960,2960,2960,2960,0
20241007,181600,164358760,2960,2960,2960,2960,0
20241007,181500,164358760,2960,2960,2960,2960,0
20241007,181400,164358760,2960,2960,2960,2960,0
20241007,181300,164358760,2960,2960,2960,2960,0
20241007,181200,164358760,2960,2960,2960,2960,0
20241007,181100,164358760,2960,2960,2960,2960,0
20241007,181000,164358760,2960,2960,2960,2960,0
20241007,180900,164358760,2960,2960,2960,2960,0
20241007,180800,164358760,2960,2960,2960,2960,0
20241007,180700,164358760,2960,2960,2960,2960,0
20241007,180600,164358760,2960,2960,2960,2960,0
20241007,180500,164358760,2960,2960,2960,2960,0
20241007,180400,164358760,2960,2960,2960,2960,0
20241007,180300,164358760,2960,2960,2960,2960,0
20241007,180200,164358760,2960,2960,2960,2960,0
20241007,180100,164358760,2960,2960,2960,2960,0
20241007,180000,164358760,2960,2960,2960,2960,0
20241007,175900,164358760,2960,2960,2960,2960,0
20241007,175800,164358760,2960,2960,2960,2960,0
20241007,175700,164358760,2960,2960,2960,2960,0
20241007,175600,164358760,2960,2960,2960,2960,0
20241007,175500,164358760,2960,2960,2960,2960,0
20241007,175400,164358760,2960,2960,2960,2960,0
20241007,175300,164358760,2960,2960,2960,2960,0
20241007,175200,164358760,2960,2960,2960,2960,0
20241007,175100,164358760,2960,2960,2960,2960,0
20241007,175000,164358760,2960,2960,2960,2960,0
20241007,174900,164358760,2960,2960,2960,2960,318
20241007,174800,164358760,2960,2960,2960,2960,0
20241007,174700,164358760,2960,2960,2960,2960,0
20241007,174600,164358760,2960,2960,2960,2960,0
20241007,174500,164358760,2960,2960,2960,2960,0
20241007,174400,164358760,2960,2960,2960,2960,0
20241007,174300,164358760,2960,2960,2960,2960,0
20241007,174200,164358760,2960,2960,2960,2960,0
20241007,174100,164358760,2960,2960,2960,2960,0
20241007,174000,164358760,2960,2960,2960,2960,0
20241007,173900,164358760,2960,2960,2960,2960,0
20241007,173800,164358760,2960,2960,2960,2960,0
20241007,173700,164358760,2960,2960,2960,2960,0
20241007,173600,164358760,2960,2960,2960,2960,0
20241007,173500,164358760,2960,2960,2960,2960,0
20241007,173400,164358760,2960,2960,2960,2960,0
20241007,173300,164358760,2960,2960,2960,2960,0
20241007,173200,164358760,2960,2960,2960,2960,0
20241007,173100,164358760,2960,2960,2960,2960,0
20241007,173000,164358760,2960,2960,2960,2960,0
20241007,172900,164358760,2960,2960,2960,2960,0
20241007,172800,164358760,2960,2960,2960,2960,0
20241007,172700,164358760,2960,2960,2960,2960,0
20241007,172600,164358760,2960,2960,2960,2960,0
20241007,172500,164358760,2960,2960,2960,2960,0
20241007,172400,164358760,2960,2960,2960,2960,0
20241007,172300,164358760,2960,2960,2960,2960,0
20241007,172200,164358760,2960,2960,2960,2960,0
20241007,172100,164358760,2960,2960,2960,2960,0
20241007,172000,164358760,2960,2960,2960,2960,0
20241007,171900,164358760,2960,2960,2960,2960,318
20241007,171800,164358760,2960,2960,2960,2960,0
20241007,171700,164358760,2960,2960,2960,2960,0
20241007,171600,164358760,2960,2960,2960,2960,0
20241007,171500,164358760,2960,2960,2960,2960,0
20241007,171400,164358760,2960,2960,2960,2960,0
20241007,171300,164358760,2960,2960,2960,2960,0
20241007,171200,164358760,2960,2960,2960,2960,0
20241007,171100,164358760,2960,2960,2960,2960,0
20241007,171000,164358760,2960,2960,2960,2960,0
20241007,170900,164358760,2960,2960,2960,2960,0
20241007,170800,164358760,2960,2960,2960,2960,0
20241007,170700,164358760,2960,2960,2960,2960,0
20241007,170600,164358760,2960,2960,2960,2960,0
20241007,170500,164358760,2960,2960,2960,2960,0
20241007,170400,164358760,2960,2960,2960,2960,0
20241007,170300,164358760,2960,2960,2960,2960,0
20241007,170200,164358760,2960,2960,2960,2960,0
20241007,170100,164358760,2960,2960,2960,2960,0
20241007,170000,164358760,2960,2960,2960,2960,0
20241007,165900,164358760,2960,2960,2960,2960,0
20241007,165800,164358760,2960,2960,2960,2960,0
20241007,165700,164358760,2960,2960,2960,2960,0
20241007,165600,164358760,2960,2960,2960,2960,0
20241007,165500,164358760,2960,2960,2960,2960,0
20241007,165400,164358760,2960,2960,2960,2960,0
20241007,165300,164358760,2960,2960,2960,2960,0
20241007,165200,164358760,2960,2960,2960,2960,0
20241007,165100,164358760,2960,2960,2960,2960,0
20241007,165000,164358760,2960,2960,2960,2960,0
20241007,164900,164358760,2960,2960,2960,2960,318
20241007,164800,164358760,2960,2960,2960,2960,0
20241007,164700,164358760,2960,2960,2960,2960,0
20241007,164600,164358760,2960,2960,2960,2960,0
20241007,164500,164358760,2960,2960,2960,2960,0
20241007,164400,164358760,2960,2960,2960,2960,0
20241007,164300,164358760,2960,2960,2960,2960,0
20241007,164200,164358760,2960,2960,2960,2960,0
20241007,164100,164358760,2960,2960,2960,2960,0
20241007,164000,164358760,2960,2960,2960,2960,0
20241007,163900,164358760,2960,2960,2960,2960,0
20241007,163800,164358760,2960,2960,2960,2960,0
20241007,163700,164358760,2960,2960,2960,2960,0
20241007,163600,164358760,2960,2960,2960,2960,0
20241007,163500,164358760,2960,2960,2960,2960,0
20241007,163400,164358760,2960,2960,2960,2960,0
20241007,163300,164358760,2960,2960,2960,2960,0
20241007,163200,164358760,2960,2960,2960,2960,0
20241007,163100,164358760,2960,2960,2960,2960,0
20241007,163000,164358760,2960,2960,2960,2960,0
20241007,162900,164358760,2960,2960,2960,2960,0
20241007,162800,164358760,2960,2960,2960,2960,0
20241007,162700,164358760,2960,2960,2960,2960,0
20241007,162600,164358760,2960,2960,2960,2960,0
20241007,162500,164358760,2960,2960,2960,2960,0
20241007,162400,164358760,2960,2960,2960,2960,0
20241007,162300,164358760,2960,2960,2960,2960,0
20241007,162200,164358760,2960,2960,2960,2960,0
20241007,162100,164358760,2960,2960,2960,2960,0
20241007,162000,164358760,2960,2960,2960,2960,0
20241007,161900,164358760,2960,2960,2960,2960,318
20241007,161800,164358760,2960,2960,2960,2960,0
20241007,161700,164358760,2960,2960,2960,2960,0
20241007,161600,164358760,2960,2960,2960,2960,0
20241007,161500,164358760,2960,2960,2960,2960,0
20241007,161400,164358760,2960,2960,2960,2960,0
20241007,161300,164358760,2960,2960,2960,2960,0
20241007,161200,164358760,2960,2960,2960,2960,0
20241007,161100,164358760,2960,2960,2960,2960,0
20241007,161000,164358760,2960,2960,2960,2960,0
20241007,160900,164358760,2960,2960,2960,2960,0
20241007,160800,164358760,2960,2960,2960,2960,0
20241007,160700,164358760,2960,2960,2960,2960,0
20241007,160600,164358760,2960,2960,2960,2960,0
20241007,160500,164358760,2960,2960,2960,2960,0
20241007,160400,164358760,2960,2960,2960,2960,0
20241007,160300,164358760,2960,2960,2960,2960,0
20241007,160200,164358760,2960,2960,2960,2960,0
20241007,160100,164358760,2960,2960,2960,2960,0
20241007,160000,164358760,2960,2960,2960,2960,0
20241007,155900,164358760,2960,2960,2960,2960,0
20241007,155800,164358760,2960,2960,2960,2960,0
20241007,155700,164358760,2960,2960,2960,2960,0
20241007,155600,164358760,2960,2960,2960,2960,0
20241007,155500,164358760,2960,2960,2960,2960,0
20241007,155400,164358760,2960,2960,2960,2960,0
20241007,155300,164358760,2960,2960,2960,2960,0
20241007,155200,164358760,2960,2960,2960,2960,0
20241007,155100,164358760,2960,2960,2960,2960,0
20241007,155000,164358760,2960,2960,2960,2960,0
20241007,154900,164358760,2960,2960,2960,2960,318
20241007,154800,164358760,2960,2960,2960,2960,0
20241007,154700,164358760,2960,2960,2960,2960,0
20241007,154600,164358760,2960,2960,2960,2960,0
20241007,154500,164358760,2960,2960,2960,2960,0
20241007,154400,164358760,2960,2960,2960,2960,0
20241007,154300,164358760,2960,2960,2960,2960,0
20241007,154200,164358760,2960,2960,2960,2960,0
20241007,154100,164358760,2960,2960,2960,2960,0
20241007,154000,164358760,2960,2960,2960,2960,0
20241007,153900,164358760,2960,2960,2960,2960,0
20241007,153800,164358760,2960,2960,2960,2960,0
20241007,153700,164358760,2960,2960,2960,2960,0
20241007,153600,164358760,2960,2960,2960,2960,0
20241007,153500,164358760,2960,2960,2960,2960,0
20241007,153400,164358760,2960,2960,2960,2960,0
20241007,153300,164358760,2960,2960,2960,2960,0
20241007,153200,164358760,2960,2960,2960,2960,0
20241007,153100,164358760,2960,2960,2960,2960,0
20241007,153000,164358760,2960,2960,2960,2960,318
20241007,152900,163417480,2960,2960,2960,2960,0
20241007,152800,163417480,2960,2960,2960,2960,0
20241007,152700,163417480,2960,2960,2960,2960,0
20241007,152600,163417480,2960,2960,2960,2960,0
20241007,152500,163417480,2960,2960,2960,2960,0
20241007,152400,163417480,2960,2960,2960,2960,0
20241007,152300,163417480,2960,2960,2960,2960,0
20241007,152200,163417480,2960,2960,2960,2960,0
20241007,152100,163417480,2960,2960,2960,2960,0
20241007,152000,163417480,2960,2960,2960,2960,0
20241007,151900,163417480,2960,2960,2960,2960,0
20241007,151800,163417480,2960,2960,2960,2960,0
20241007,151700,163417480,2960,2960,2960,2960,31
20241007,151600,163325720,2960,2960,2960,2960,0
20241007,151500,163325720,2960,2960,2960,2960,11
20241007,151400,163293160,2960,2955,2960,2955,180
20241007,151300,162761190,2950,2950,2950,2950,77
20241007,151200,162534040,2950,2950,2950,2950,39
20241007,151100,162418990,2950,2950,2950,2950,13
20241007,151000,162380640,2950,2955,2955,2950,344
20241007,150900,161365305,2950,2950,2950,2950,0
20241007,150800,161365305,2950,2950,2950,2950,0
20241007,150700,161365305,2950,2960,2960,2950,1832
20241007,150600,155950745,2960,2960,2960,2960,0
20241007,150500,155950745,2960,2965,2965,2960,49
20241007,150400,155805680,2965,2965,2965,2965,15
20241007,150300,155761205,2960,2960,2960,2960,44
20241007,150200,155630965,2965,2965,2965,2965,26
20241007,150100,155553875,2965,2965,2965,2965,0
20241007,150000,155553875,2965,2965,2965,2965,0
20241007,145900,155553875,2965,2970,2970,2965,702
20241007,145800,153468945,2970,2975,2975,2970,87
20241007,145700,153210280,2970,2970,2970,2970,0
20241007,145600,153210280,2970,2975,2975,2970,212
20241007,145500,152580590,2975,2970,2975,2970,27
20241007,145400,152500395,2970,2970,2970,2970,0
20241007,145300,152500395,2970,2970,2970,2970,0
20241007,145200,152500395,2970,2970,2970,2970,106
20241007,145100,152185575,2965,2965,2965,2965,32
20241007,145000,152090695,2970,2970,2970,2970,0
20241007,144900,152090695,2970,2970,2970,2970,0
20241007,144800,152090695,2970,2970,2970,2970,50
20241007,144700,151942195,2960,2965,2970,2960,66
20241007,144600,151746710,2965,2965,2965,2965,12
20241007,144500,151711130,2960,2960,2960,2960,1
20241007,144400,151708170,2965,2965,2965,2965,320
20241007,144300,150759370,2960,2960,2960,2960,0
20241007,144200,150759370,2960,2960,2960,2960,0
20241007,144100,150759370,2960,2965,2965,2960,33
20241007,144000,150661685,2960,2965,2965,2960,11
20241007,143900,150629100,2970,2970,2970,2970,0
20241007,143800,150629100,2970,2970,2970,2970,0
20241007,143700,150629100,2970,2970,2970,2970,0
20241007,143600,150629100,2970,2970,2970,2970,0
20241007,143500,150629100,2970,2970,2970,2970,1
20241007,143400,150626130,2955,2960,2970,2955,2648
20241007,143300,142777355,2950,2950,2950,2950,0
20241007,143200,142777355,2950,2950,2950,2950,0
20241007,143100,142777355,2950,2950,2950,2950,0
20241007,143000,142777355,2950,2955,2955,2950,84
20241007,142900,142529295,2955,2955,2955,2955,54
20241007,142800,142369725,2950,2960,2960,2950,212
20241007,142700,141742720,2965,2965,2965,2965,0
20241007,142600,141742720,2965,2965,2965,2965,0
20241007,142500,141742720,2965,2965,2965,2965,0
20241007,142400,141742720,2965,2965,2965,2965,0
20241007,142300,141742720,2965,2965,2965,2965,0
20241007,142200,141742720,2965,2965,2965,2965,0
20241007,142100,141742720,2965,2960,2965,2960,254
20241007,142000,140989615,2960,2960,2960,2960,0
20241007,141900,140989615,2960,2960,2960,2960,342
20241007,141800,139977295,2955,2945,2955,2945,548
20241007,141700,138359815,2945,2945,2945,2945,50
20241007,141600,138212565,2945,2945,2945,2945,28
20241007,141500,138130105,2945,2945,2945,2945,32
20241007,141400,138035865,2945,2945,2945,2945,51
20241007,141300,137885670,2945,2945,2945,2945,551
20241007,141200,136262975,2945,2945,2945,2945,0
20241007,141100,136262975,2945,2945,2945,2945,0
20241007,141000,136262975,2945,2945,2945,2945,163
20241007,140900,135782940,2945,2945,2945,2945,956
20241007,140800,132967520,2945,2945,2945,2945,98
20241007,140700,132678910,2945,2945,2945,2945,52
20241007,140600,132525770,2945,2945,2945,2945,583
20241007,140500,130808835,2950,2950,2950,2950,0
20241007,140400,130808835,2950,2950,2950,2950,0
20241007,140300,130808835,2950,2950,2950,2950,2
20241007,140200,130802935,2950,2950,2950,2950,73
20241007,140100,130587585,2955,2955,2955,2955,0
20241007,140000,130587585,2955,2950,2955,2950,22
20241007,135900,130522660,2945,2945,2945,2945,426
20241007,135800,129268090,2950,2950,2950,2950,0
20241007,135700,129268090,2950,2955,2955,2950,4636
20241007,135600,115589695,2955,2955,2955,2955,32
20241007,135500,115495135,2955,2955,2955,2955,52
20241007,135400,115341475,2955,2955,2955,2955,0
20241007,135300,115341475,2955,2960,2960,2955,54
20241007,135200,115181900,2955,2955,2955,2955,0
20241007,135100,115181900,2955,2955,2955,2955,132
20241007,135000,114791840,2955,2955,2955,2955,0
20241007,134900,114791840,2955,2955,2955,2955,0
20241007,134800,114791840,2955,2955,2955,2955,52
20241007,134700,114638180,2955,2955,2955,2955,32
20241007,134600,114543620,2955,2955,2955,2955,0
20241007,134500,114543620,2955,2955,2955,2955,0
20241007,134400,114543620,2955,2955,2955,2955,244
20241007,134300,113822600,2960,2960,2960,2960,0
20241007,134200,113822600,2960,2960,2960,2960,1
20241007,134100,113819640,2955,2955,2955,2955,0
20241007,134000,113819640,2955,2955,2955,2955,111
20241007,133900,113491635,2955,2955,2955,2955,3700
20241007,133800,102558135,2955,2960,2960,2955,168
20241007,133700,102061690,2960,2960,2960,2960,1852
20241007,133600,96579770,2960,2960,2960,2960,32
20241007,133500,96485050,2960,2960,2960,2960,46
20241007,133400,96348890,2960,2960,2960,2960,0
20241007,133300,96348890,2960,2960,2960,2960,98
20241007,133200,96058810,2960,2965,2965,2960,1205
20241007,133100,92486160,2970,2970,2970,2970,38
20241007,133000,92373300,2970,2970,2970,2970,0
20241007,132900,92373300,2970,2970,2970,2970,0
20241007,132800,92373300,2970,2970,2970,2970,0
20241007,132700,92373300,2970,2970,2970,2970,36
20241007,132600,92266380,2975,2975,2975,2975,11
20241007,132500,92233655,2975,2975,2975,2975,0
20241007,132400,92233655,2975,2975,2975,2975,0
20241007,132300,92233655,2975,2975,2975,2975,0
20241007,132200,92233655,2975,2975,2975,2975,32
20241007,132100,92138455,2975,2975,2975,2975,115
20241007,132000,91796330,2975,2965,2975,2965,445
20241007,131900,90474615,2970,2970,2970,2970,0
20241007,131800,90474615,2970,2970,2970,2970,41
20241007,131700,90352845,2970,2970,2970,2970,100
20241007,131600,90055845,2970,2970,2970,2970,10
20241007,131500,90026145,2970,2970,2970,2970,102
20241007,131400,89723205,2965,2965,2965,2965,259
20241007,131300,88955270,2965,2965,2965,2965,0
20241007,131200,88955270,2965,2965,2965,2965,32
20241007,131100,88860390,2970,2970,2970,2970,0
20241007,131000,88860390,2970,2970,2970,2970,295
20241007,130900,87984240,2970,2970,2970,2970,0
20241007,130800,87984240,2970,2970,2970,2970,32
20241007,130700,87889200,2975,2975,2975,2975,15
20241007,130600,87844575,2975,2975,2975,2975,0
20241007,130500,87844575,2975,2975,2975,2975,30
20241007,130400,87755325,2975,2975,2975,2975,0
20241007,130300,87755325,2975,2975,2975,2975,13
20241007,130200,87716650,2970,2975,2975,2970,33
20241007,130100,87618635,2970,2970,2970,2970,49
20241007,130000,87473105,2970,2970,2970,2970,64
20241007,125900,87283025,2970,2970,2970,2970,0
20241007,125800,87283025,2970,2970,2970,2970,53
20241007,125700,87125615,2970,2970,2970,2970,32
20241007,125600,87030575,2975,2975,2975,2975,0
20241007,125500,87030575,2975,2975,2975,2975,5
20241007,125400,87015700,2970,2970,2970,2970,0
20241007,125300,87015700,2970,2970,2970,2970,0
20241007,125200,87015700,2970,2970,2970,2970,0
20241007,125100,87015700,2970,2970,2970,2970,83
20241007,125000,86769190,2970,2970,2970,2970,0
20241007,124900,86769190,2970,2970,2970,2970,0
20241007,124800,86769190,2970,2970,2970,2970,0
20241007,124700,86769190,2970,2970,2970,2970,0
20241007,124600,86769190,2970,2970,2970,2970,49
20241007,124500,86623660,2970,2970,2970,2970,32
20241007,124400,86528620,2975,2975,2975,2975,10
20241007,124300,86498870,2975,2975,2975,2975,5
20241007,124200,86483995,2970,2970,2970,2970,263
20241007,124100,85702885,2970,2970,2970,2970,0
20241007,124000,85702885,2970,2970,2970,2970,202
20241007,123900,85102945,2970,2970,2970,2970,2532
20241007,123800,77582905,2970,2970,2970,2970,0
20241007,123700,77582905,2970,2975,2975,2970,502
20241007,123600,76091910,2970,2970,2970,2970,0
20241007,123500,76091910,2970,2970,2970,2970,0
20241007,123400,76091910,2970,2970,2970,2970,0
20241007,123300,76091910,2970,2970,2970,2970,0
20241007,123200,76091910,2970,2970,2970,2970,50
20241007,123100,75943410,2970,2975,2975,2970,65
20241007,123000,75750195,2975,2975,2975,2975,0
20241007,122900,75750195,2975,2975,2975,2975,0
20241007,122800,75750195,2975,2975,2975,2975,0
20241007,122700,75750195,2975,2975,2975,2975,0
20241007,122600,75750195,2975,2975,2975,2975,127
20241007,122500,75372370,2975,2975,2975,2975,0
20241007,122400,75372370,2975,2975,2975,2975,51
20241007,122300,75220645,2975,2975,2975,2975,0
20241007,122200,75220645,2975,2975,2975,2975,121
20241007,122100,74860670,2975,2975,2975,2975,54
20241007,122000,74700020,2975,2975,2975,2975,113
20241007,121900,74363845,2975,2975,2975,2975,0
20241007,121800,74363845,2975,2975,2975,2975,0
20241007,121700,74363845,2975,2980,2980,2975,2000
20241007,121600,68413840,2975,2980,2980,2975,81
20241007,121500,68172695,2980,2980,2980,2980,0
20241007,121400,68172695,2980,2980,2980,2980,300
20241007,121300,67278695,2980,2980,2980,2980,0
20241007,121200,67278695,2980,2980,2980,2980,0
20241007,121100,67278695,2980,2980,2980,2980,32
20241007,121000,67183335,2980,2980,2980,2980,0
20241007,120900,67183335,2980,2980,2980,2980,0
20241007,120800,67183335,2980,2980,2980,2980,52
20241007,120700,67028375,2980,2980,2980,2980,0
20241007,120600,67028375,2980,2980,2980,2980,45
20241007,120500,66894275,2980,2980,2980,2980,318
20241007,120400,65946635,2980,2980,2980,2980,48
20241007,120300,65803595,2980,2980,2980,2980,0
20241007,120200,65803595,2980,2980,2980,2980,500
20241007,120100,64313595,2980,2980,2980,2980,32
20241007,120000,64218235,2980,2980,2980,2980,46
20241007,115900,64081155,2980,2980,2980,2980,0
20241007,115800,64081155,2980,2980,2980,2980,0
20241007,115700,64081155,2980,2980,2980,2980,0
20241007,115600,64081155,2980,2980,2980,2980,97
20241007,115500,63792095,2980,2985,2985,2980,2049
20241007,115400,57676015,2990,2990,2990,2990,10
20241007,115300,57646115,2985,2985,2985,2985,0
20241007,115200,57646115,2985,2985,2985,2985,52
20241007,115100,57490895,2990,2990,2990,2990,20
20241007,115000,57431095,2990,2990,2990,2990,0
20241007,114900,57431095,2990,2990,2990,2990,0
20241007,114800,57431095,2990,2990,2990,2990,0
20241007,114700,57431095,2990,2990,2990,2990,21
20241007,114600,57368305,2990,2990,2990,2990,0
20241007,114500,57368305,2990,2990,2990,2990,0
20241007,114400,57368305,2990,2990,2990,2990,167
20241007,114300,56868975,2985,2985,2985,2985,0
20241007,114200,56868975,2985,2985,2985,2985,0
20241007,114100,56868975,2985,2985,2985,2985,0
20241007,114000,56868975,2985,2985,2985,2985,0
20241007,113900,56868975,2985,2985,2985,2985,32
20241007,113800,56773455,2990,2990,2990,2990,0
20241007,113700,56773455,2990,2990,2990,2990,0
20241007,113600,56773455,2990,2990,2990,2990,10
20241007,113500,56743555,2990,2990,2990,2990,0
20241007,113400,56743555,2990,2990,2990,2990,150
20241007,113300,56295055,2985,2985,2985,2985,32
20241007,113200,56199535,2985,2985,2985,2985,0
20241007,113100,56199535,2985,2985,2985,2985,97
20241007,113000,55909990,2985,2985,2985,2985,0
20241007,112900,55909990,2985,2985,2985,2985,0
20241007,112800,55909990,2985,2985,2985,2985,32
20241007,112700,55814470,2985,2985,2985,2985,269
20241007,112600,55011505,2985,2985,2985,2985,47
20241007,112500,54871210,2985,2985,2985,2985,0
20241007,112400,54871210,2985,2985,2985,2985,32
20241007,112300,54775690,2990,2990,2990,2985,665
20241007,112200,52788255,2990,2990,2990,2990,100
20241007,112100,52489255,2990,2990,2990,2990,32
20241007,112000,52393575,2995,2995,2995,2995,1
20241007,111900,52390580,2995,2995,2995,2995,10
20241007,111800,52360630,2995,2995,2995,2995,2
20241007,111700,52354640,2990,2990,2990,2990,0
20241007,111600,52354640,2990,2990,2990,2990,45
20241007,111500,52220090,2990,2990,2990,2990,32
20241007,111400,52124410,2990,2995,2995,2990,131
20241007,111300,51732670,2990,2990,2990,2990,0
20241007,111200,51732670,2990,2990,2990,2990,0
20241007,111100,51732670,2990,2990,2990,2990,434
20241007,111000,50435010,2990,2995,2995,2990,36
20241007,110900,50327350,2990,2990,2990,2990,0
20241007,110800,50327350,2990,2990,2990,2990,70
20241007,110700,50118050,2990,2990,2990,2990,53
20241007,110600,49959580,2990,2990,2990,2990,32
20241007,110500,49863900,2990,2990,2990,2990,0
20241007,110400,49863900,2990,2990,2990,2990,0
20241007,110300,49863900,2990,2990,2990,2990,0
20241007,110200,49863900,2990,2990,2990,2990,46
20241007,110100,49726360,2990,2990,2990,2990,32
20241007,110000,49630680,2990,2990,2990,2990,0
20241007,105900,49630680,2990,2990,2990,2990,0
20241007,105800,49630680,2990,2990,2990,2990,0
20241007,105700,49630680,2990,2990,2990,2990,32
20241007,105600,49535000,2990,2990,2990,2990,0
20241007,105500,49535000,2990,2990,2990,2990,0
20241007,105400,49535000,2990,2995,2995,2990,45
20241007,105300,49400445,2990,2990,2990,2990,32
20241007,105200,49304765,2995,2995,2995,2995,0
20241007,105100,49304765,2995,2995,2995,2995,0
20241007,105000,49304765,2995,3000,3000,2995,1880
20241007,104900,43666015,3000,3010,3010,3000,4728
20241007,104800,29443530,3010,3010,3010,3010,19
20241007,104700,29386340,3010,3010,3010,3010,0
20241007,104600,29386340,3010,3010,3010,3010,0
20241007,104500,29386340,3010,3010,3010,3010,94
20241007,104400,29103400,3010,3010,3010,3010,0
20241007,104300,29103400,3010,3010,3010,3010,54
20241007,104200,28940860,3010,3010,3010,3010,0
20241007,104100,28940860,3010,3010,3010,3010,32
20241007,104000,28844540,3010,3010,3010,3010,0
20241007,103900,28844540,3010,3010,3010,3010,0
20241007,103800,28844540,3010,3010,3010,3010,32
20241007,103700,28748220,3010,3010,3010,3010,0
20241007,103600,28748220,3010,3010,3010,3010,0
20241007,103500,28748220,3010,3010,3010,3010,0
20241007,103400,28748220,3010,3010,3010,3010,32
20241007,103300,28651900,3010,3010,3010,3010,0
20241007,103200,28651900,3010,3010,3010,3010,0
20241007,103100,28651900,3010,3010,3010,3010,32
20241007,103000,28555580,3010,3010,3010,3010,33
20241007,102900,28456250,3010,3010,3010,3010,111
20241007,102800,28122140,3005,3005,3005,3005,85
20241007,102700,27866715,3005,3005,3005,3005,0
20241007,102600,27866715,3005,3005,3005,3005,0
20241007,102500,27866715,3005,3005,3005,3005,0
20241007,102400,27866715,3005,3005,3005,3005,182
20241007,102300,27319805,3005,3005,3005,3005,0
20241007,102200,27319805,3005,3005,3005,3005,0
20241007,102100,27319805,3005,3005,3005,3005,32
20241007,102000,27223645,3005,3005,3005,3005,50
20241007,101900,27073395,3005,3005,3005,3005,0
20241007,101800,27073395,3005,3005,3005,3005,32
20241007,101700,26977235,3020,3020,3020,3020,0
20241007,101600,26977235,3020,3020,3020,3020,0
20241007,101500,26977235,3020,3020,3020,3020,1
20241007,101400,26974215,3010,3010,3010,3010,0
20241007,101300,26974215,3010,3010,3010,3010,191
20241007,101200,26399305,3005,3005,3005,3005,32
20241007,101100,26303145,3010,3005,3010,3005,584
20241007,101000,24548220,3010,3010,3010,3010,1
20241007,100900,24545210,3005,3005,3005,3005,36
20241007,100800,24437030,3010,3010,3010,3010,0
20241007,100700,24437030,3010,3010,3010,3010,1
20241007,100600,24434020,3010,3010,3010,3010,0
20241007,100500,24434020,3010,3005,3010,3005,579
20241007,100400,22691575,3000,3000,3000,3000,54
20241007,100300,22529575,3000,3000,3000,3000,32
20241007,100200,22433575,3000,3000,3000,3000,0
20241007,100100,22433575,3000,3000,3000,3000,218
20241007,100000,21779575,3000,3000,3000,3000,76
20241007,095900,21551575,3005,3005,3005,3005,359
20241007,095800,20472780,3005,3005,3005,3005,78
20241007,095700,20238390,3005,3005,3005,3005,49
20241007,095600,20091145,3010,3010,3010,3010,0
20241007,095500,20091145,3010,3010,3010,3010,34
20241007,095400,19988805,3005,3005,3005,3005,18
20241007,095300,19934715,3005,3005,3005,3005,0
20241007,095200,19934715,3005,3005,3005,3005,64
20241007,095100,19742395,3005,3005,3005,3005,52
20241007,095000,19586135,3025,3025,3025,3025,0
20241007,094900,19586135,3025,3025,3025,3010,20
20241007,094800,19525860,3025,3025,3025,3025,0
20241007,094700,19525860,3025,3025,3025,3025,1
20241007,094600,19522835,3025,3025,3025,3010,41
20241007,094500,19399290,3025,3025,3025,3025,3
20241007,094400,19390215,3010,3010,3010,3010,85
20241007,094300,19134365,3025,3025,3025,3025,0
20241007,094200,19134365,3025,3025,3025,3025,0
20241007,094100,19134365,3025,3025,3025,3025,0
20241007,094000,19134365,3025,3025,3025,3025,100
20241007,093900,18831865,3035,3035,3035,3035,0
20241007,093800,18831865,3035,3035,3035,3035,0
20241007,093700,18831865,3035,3035,3035,3035,0
20241007,093600,18831865,3035,3020,3035,3020,100
20241007,093500,18529215,3015,3015,3015,3015,18
20241007,093400,18474945,3015,3015,3015,3015,0
20241007,093300,18474945,3015,3020,3020,3015,117
20241007,093200,18121765,3020,3020,3020,3020,0
20241007,093100,18121765,3020,3020,3020,3015,604
20241007,093000,16297820,3010,3015,3015,3010,27
20241007,092900,16216465,3020,3020,3020,3020,26
20241007,092800,16137945,3015,3015,3015,3015,0
20241007,092700,16137945,3015,3015,3015,3015,0
20241007,092600,16137945,3015,3010,3015,3010,144
20241007,092500,15704200,3020,3020,3020,3020,0
20241007,092400,15704200,3020,3020,3020,3020,0
20241007,092300,15704200,3020,3020,3020,3020,9
20241007,092200,15677020,3000,3000,3000,3000,0
20241007,092100,15677020,3000,3000,3000,3000,0
20241007,092000,15677020,3000,3000,3000,3000,544
20241007,091900,14045020,3005,3005,3005,3005,160
20241007,091800,13564220,3010,3030,3030,3010,450
20241007,091700,12208720,3030,3030,3030,3030,0
20241007,091600,12208720,3030,3030,3030,3030,0
20241007,091500,12208720,3030,3015,3030,3015,1209
20241007,091400,8546425,3000,3000,3000,3000,0
20241007,091300,8546425,3000,2990,3000,2990,618
20241007,091200,6693605,2985,2985,2985,2985,0
20241007,091100,6693605,2985,2985,2985,2985,0
20241007,091000,6693605,2985,2985,2985,2985,0
20241007,090900,6693605,2985,2975,2985,2975,562
20241007,090800,5021035,2975,2975,2975,2975,0
20241007,090700,5021035,2975,2975,2975,2975,0
20241007,090600,5021035,2975,2975,2975,2975,329
20241007,090500,4042260,2975,2975,2975,2975,32
20241007,090400,3947060,2970,2970,2970,2970,557
20241007,090300,2292770,2960,2975,2975,2960,200
20241007,090200,1700160,2950,2950,2950,2950,0
20241007,090100,1700160,2950,3000,3000,2945,457
20241007,090000,342320,3030,3000,3035,3000,113