KissMeData/215480/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204300,144417190,2720,2720,2720,2720,948
20241002,204200,144417190,2720,2720,2720,2720,0
20241002,204100,144417190,2720,2720,2720,2720,0
20241002,204000,144417190,2720,2720,2720,2720,0
20241002,203900,144417190,2720,2720,2720,2720,0
20241002,203800,144417190,2720,2720,2720,2720,0
20241002,203700,144417190,2720,2720,2720,2720,0
20241002,203600,144417190,2720,2720,2720,2720,0
20241002,203500,144417190,2720,2720,2720,2720,0
20241002,203400,144417190,2720,2720,2720,2720,0
20241002,203300,144417190,2720,2720,2720,2720,0
20241002,203200,144417190,2720,2720,2720,2720,0
20241002,203100,144417190,2720,2720,2720,2720,0
20241002,203000,144417190,2720,2720,2720,2720,0
20241002,202900,144417190,2720,2720,2720,2720,0
20241002,202800,144417190,2720,2720,2720,2720,0
20241002,202700,144417190,2720,2720,2720,2720,0
20241002,202600,144417190,2720,2720,2720,2720,0
20241002,202500,144417190,2720,2720,2720,2720,0
20241002,202400,144417190,2720,2720,2720,2720,0
20241002,202300,144417190,2720,2720,2720,2720,0
20241002,202200,144417190,2720,2720,2720,2720,0
20241002,202100,144417190,2720,2720,2720,2720,0
20241002,202000,144417190,2720,2720,2720,2720,0
20241002,201900,144417190,2720,2720,2720,2720,0
20241002,201800,144417190,2720,2720,2720,2720,0
20241002,201700,144417190,2720,2720,2720,2720,0
20241002,201600,144417190,2720,2720,2720,2720,0
20241002,201500,144417190,2720,2720,2720,2720,0
20241002,201400,144417190,2720,2720,2720,2720,0
20241002,201300,144417190,2720,2720,2720,2720,948
20241002,201200,144417190,2720,2720,2720,2720,0
20241002,201100,144417190,2720,2720,2720,2720,0
20241002,201000,144417190,2720,2720,2720,2720,0
20241002,200900,144417190,2720,2720,2720,2720,0
20241002,200800,144417190,2720,2720,2720,2720,0
20241002,200700,144417190,2720,2720,2720,2720,0
20241002,200600,144417190,2720,2720,2720,2720,0
20241002,200500,144417190,2720,2720,2720,2720,0
20241002,200400,144417190,2720,2720,2720,2720,0
20241002,200300,144417190,2720,2720,2720,2720,0
20241002,200200,144417190,2720,2720,2720,2720,0
20241002,200100,144417190,2720,2720,2720,2720,0
20241002,200000,144417190,2720,2720,2720,2720,0
20241002,195900,144417190,2720,2720,2720,2720,0
20241002,195800,144417190,2720,2720,2720,2720,0
20241002,195700,144417190,2720,2720,2720,2720,0
20241002,195600,144417190,2720,2720,2720,2720,0
20241002,195500,144417190,2720,2720,2720,2720,0
20241002,195400,144417190,2720,2720,2720,2720,0
20241002,195300,144417190,2720,2720,2720,2720,0
20241002,195200,144417190,2720,2720,2720,2720,0
20241002,195100,144417190,2720,2720,2720,2720,0
20241002,195000,144417190,2720,2720,2720,2720,0
20241002,194900,144417190,2720,2720,2720,2720,0
20241002,194800,144417190,2720,2720,2720,2720,0
20241002,194700,144417190,2720,2720,2720,2720,0
20241002,194600,144417190,2720,2720,2720,2720,0
20241002,194500,144417190,2720,2720,2720,2720,0
20241002,194400,144417190,2720,2720,2720,2720,0
20241002,194300,144417190,2720,2720,2720,2720,948
20241002,194200,144417190,2720,2720,2720,2720,0
20241002,194100,144417190,2720,2720,2720,2720,0
20241002,194000,144417190,2720,2720,2720,2720,0
20241002,193900,144417190,2720,2720,2720,2720,0
20241002,193800,144417190,2720,2720,2720,2720,0
20241002,193700,144417190,2720,2720,2720,2720,0
20241002,193600,144417190,2720,2720,2720,2720,0
20241002,193500,144417190,2720,2720,2720,2720,0
20241002,193400,144417190,2720,2720,2720,2720,0
20241002,193300,144417190,2720,2720,2720,2720,0
20241002,193200,144417190,2720,2720,2720,2720,0
20241002,193100,144417190,2720,2720,2720,2720,0
20241002,193000,144417190,2720,2720,2720,2720,0
20241002,192900,144417190,2720,2720,2720,2720,0
20241002,192800,144417190,2720,2720,2720,2720,0
20241002,192700,144417190,2720,2720,2720,2720,0
20241002,192600,144417190,2720,2720,2720,2720,0
20241002,192500,144417190,2720,2720,2720,2720,0
20241002,192400,144417190,2720,2720,2720,2720,0
20241002,192300,144417190,2720,2720,2720,2720,0
20241002,192200,144417190,2720,2720,2720,2720,0
20241002,192100,144417190,2720,2720,2720,2720,0
20241002,192000,144417190,2720,2720,2720,2720,0
20241002,191900,144417190,2720,2720,2720,2720,0
20241002,191800,144417190,2720,2720,2720,2720,0
20241002,191700,144417190,2720,2720,2720,2720,0
20241002,191600,144417190,2720,2720,2720,2720,0
20241002,191500,144417190,2720,2720,2720,2720,0
20241002,191400,144417190,2720,2720,2720,2720,0
20241002,191300,144417190,2720,2720,2720,2720,948
20241002,191200,144417190,2720,2720,2720,2720,0
20241002,191100,144417190,2720,2720,2720,2720,0
20241002,191000,144417190,2720,2720,2720,2720,0
20241002,190900,144417190,2720,2720,2720,2720,0
20241002,190800,144417190,2720,2720,2720,2720,0
20241002,190700,144417190,2720,2720,2720,2720,0
20241002,190600,144417190,2720,2720,2720,2720,0
20241002,190500,144417190,2720,2720,2720,2720,0
20241002,190400,144417190,2720,2720,2720,2720,0
20241002,190300,144417190,2720,2720,2720,2720,0
20241002,190200,144417190,2720,2720,2720,2720,0
20241002,190100,144417190,2720,2720,2720,2720,0
20241002,190000,144417190,2720,2720,2720,2720,0
20241002,185900,144417190,2720,2720,2720,2720,0
20241002,185800,144417190,2720,2720,2720,2720,0
20241002,185700,144417190,2720,2720,2720,2720,0
20241002,185600,144417190,2720,2720,2720,2720,0
20241002,185500,144417190,2720,2720,2720,2720,0
20241002,185400,144417190,2720,2720,2720,2720,0
20241002,185300,144417190,2720,2720,2720,2720,0
20241002,185200,144417190,2720,2720,2720,2720,0
20241002,185100,144417190,2720,2720,2720,2720,0
20241002,185000,144417190,2720,2720,2720,2720,0
20241002,184900,144417190,2720,2720,2720,2720,0
20241002,184800,144417190,2720,2720,2720,2720,0
20241002,184700,144417190,2720,2720,2720,2720,0
20241002,184600,144417190,2720,2720,2720,2720,0
20241002,184500,144417190,2720,2720,2720,2720,0
20241002,184400,144417190,2720,2720,2720,2720,0
20241002,184300,144417190,2720,2720,2720,2720,948
20241002,184200,144417190,2720,2720,2720,2720,0
20241002,184100,144417190,2720,2720,2720,2720,0
20241002,184000,144417190,2720,2720,2720,2720,0
20241002,183900,144417190,2720,2720,2720,2720,0
20241002,183800,144417190,2720,2720,2720,2720,0
20241002,183700,144417190,2720,2720,2720,2720,0
20241002,183600,144417190,2720,2720,2720,2720,0
20241002,183500,144417190,2720,2720,2720,2720,0
20241002,183400,144417190,2720,2720,2720,2720,0
20241002,183300,144417190,2720,2720,2720,2720,0
20241002,183200,144417190,2720,2720,2720,2720,0
20241002,183100,144417190,2720,2720,2720,2720,0
20241002,183000,144417190,2720,2720,2720,2720,0
20241002,182900,144417190,2720,2720,2720,2720,0
20241002,182800,144417190,2720,2720,2720,2720,0
20241002,182700,144417190,2720,2720,2720,2720,0
20241002,182600,144417190,2720,2720,2720,2720,0
20241002,182500,144417190,2720,2720,2720,2720,0
20241002,182400,144417190,2720,2720,2720,2720,0
20241002,182300,144417190,2720,2720,2720,2720,0
20241002,182200,144417190,2720,2720,2720,2720,0
20241002,182100,144417190,2720,2720,2720,2720,0
20241002,182000,144417190,2720,2720,2720,2720,0
20241002,181900,144417190,2720,2720,2720,2720,0
20241002,181800,144417190,2720,2720,2720,2720,0
20241002,181700,144417190,2720,2720,2720,2720,0
20241002,181600,144417190,2720,2720,2720,2720,0
20241002,181500,144417190,2720,2720,2720,2720,0
20241002,181400,144417190,2720,2720,2720,2720,0
20241002,181300,144417190,2720,2720,2720,2720,948
20241002,181200,144417190,2720,2720,2720,2720,0
20241002,181100,144417190,2720,2720,2720,2720,0
20241002,181000,144417190,2720,2720,2720,2720,0
20241002,180900,144417190,2720,2720,2720,2720,0
20241002,180800,144417190,2720,2720,2720,2720,0
20241002,180700,144417190,2720,2720,2720,2720,0
20241002,180600,144417190,2720,2720,2720,2720,0
20241002,180500,144417190,2720,2720,2720,2720,0
20241002,180400,144417190,2720,2720,2720,2720,0
20241002,180300,144417190,2720,2720,2720,2720,0
20241002,180200,144417190,2720,2720,2720,2720,0
20241002,180100,144417190,2720,2720,2720,2720,0
20241002,180000,144417190,2720,2720,2720,2720,0
20241002,175900,144417190,2720,2720,2720,2720,0
20241002,175800,144417190,2720,2720,2720,2720,0
20241002,175700,144417190,2720,2720,2720,2720,0
20241002,175600,144417190,2720,2720,2720,2720,0
20241002,175500,144417190,2720,2720,2720,2720,0
20241002,175400,144417190,2720,2720,2720,2720,0
20241002,175300,144417190,2720,2720,2720,2720,0
20241002,175200,144417190,2720,2720,2720,2720,0
20241002,175100,144417190,2720,2720,2720,2720,0
20241002,175000,144417190,2720,2720,2720,2720,0
20241002,174900,144417190,2720,2720,2720,2720,0
20241002,174800,144417190,2720,2720,2720,2720,0
20241002,174700,144417190,2720,2720,2720,2720,0
20241002,174600,144417190,2720,2720,2720,2720,0
20241002,174500,144417190,2720,2720,2720,2720,0
20241002,174400,144417190,2720,2720,2720,2720,0
20241002,174300,144417190,2720,2720,2720,2720,948
20241002,174200,144417190,2720,2720,2720,2720,0
20241002,174100,144417190,2720,2720,2720,2720,0
20241002,174000,144417190,2720,2720,2720,2720,0
20241002,173900,144417190,2720,2720,2720,2720,0
20241002,173800,144417190,2720,2720,2720,2720,0
20241002,173700,144417190,2720,2720,2720,2720,0
20241002,173600,144417190,2720,2720,2720,2720,0
20241002,173500,144417190,2720,2720,2720,2720,0
20241002,173400,144417190,2720,2720,2720,2720,0
20241002,173300,144417190,2720,2720,2720,2720,0
20241002,173200,144417190,2720,2720,2720,2720,0
20241002,173100,144417190,2720,2720,2720,2720,0
20241002,173000,144417190,2720,2720,2720,2720,0
20241002,172900,144417190,2720,2720,2720,2720,0
20241002,172800,144417190,2720,2720,2720,2720,0
20241002,172700,144417190,2720,2720,2720,2720,0
20241002,172600,144417190,2720,2720,2720,2720,0
20241002,172500,144417190,2720,2720,2720,2720,0
20241002,172400,144417190,2720,2720,2720,2720,0
20241002,172300,144417190,2720,2720,2720,2720,0
20241002,172200,144417190,2720,2720,2720,2720,0
20241002,172100,144417190,2720,2720,2720,2720,0
20241002,172000,144417190,2720,2720,2720,2720,0
20241002,171900,144417190,2720,2720,2720,2720,0
20241002,171800,144417190,2720,2720,2720,2720,0
20241002,171700,144417190,2720,2720,2720,2720,0
20241002,171600,144417190,2720,2720,2720,2720,0
20241002,171500,144417190,2720,2720,2720,2720,0
20241002,171400,144417190,2720,2720,2720,2720,0
20241002,171300,144417190,2720,2720,2720,2720,948
20241002,171200,144417190,2720,2720,2720,2720,0
20241002,171100,144417190,2720,2720,2720,2720,0
20241002,171000,144417190,2720,2720,2720,2720,0
20241002,170900,144417190,2720,2720,2720,2720,0
20241002,170800,144417190,2720,2720,2720,2720,0
20241002,170700,144417190,2720,2720,2720,2720,0
20241002,170600,144417190,2720,2720,2720,2720,0
20241002,170500,144417190,2720,2720,2720,2720,0
20241002,170400,144417190,2720,2720,2720,2720,0
20241002,170300,144417190,2720,2720,2720,2720,0
20241002,170200,144417190,2720,2720,2720,2720,0
20241002,170100,144417190,2720,2720,2720,2720,0
20241002,170000,144417190,2720,2720,2720,2720,0
20241002,165900,144417190,2720,2720,2720,2720,0
20241002,165800,144417190,2720,2720,2720,2720,0
20241002,165700,144417190,2720,2720,2720,2720,0
20241002,165600,144417190,2720,2720,2720,2720,0
20241002,165500,144417190,2720,2720,2720,2720,0
20241002,165400,144417190,2720,2720,2720,2720,0
20241002,165300,144417190,2720,2720,2720,2720,0
20241002,165200,144417190,2720,2720,2720,2720,0
20241002,165100,144417190,2720,2720,2720,2720,0
20241002,165000,144417190,2720,2720,2720,2720,0
20241002,164900,144417190,2720,2720,2720,2720,0
20241002,164800,144417190,2720,2720,2720,2720,0
20241002,164700,144417190,2720,2720,2720,2720,0
20241002,164600,144417190,2720,2720,2720,2720,0
20241002,164500,144417190,2720,2720,2720,2720,0
20241002,164400,144417190,2720,2720,2720,2720,0
20241002,164300,144417190,2720,2720,2720,2720,948
20241002,164200,144417190,2720,2720,2720,2720,0
20241002,164100,144417190,2720,2720,2720,2720,0
20241002,164000,144417190,2720,2720,2720,2720,0
20241002,163900,144417190,2720,2720,2720,2720,0
20241002,163800,144417190,2720,2720,2720,2720,0
20241002,163700,144417190,2720,2720,2720,2720,0
20241002,163600,144417190,2720,2720,2720,2720,0
20241002,163500,144417190,2720,2720,2720,2720,0
20241002,163400,144417190,2720,2720,2720,2720,0
20241002,163300,144417190,2720,2720,2720,2720,0
20241002,163200,144417190,2720,2720,2720,2720,0
20241002,163100,144417190,2720,2720,2720,2720,0
20241002,163000,144417190,2720,2720,2720,2720,0
20241002,162900,144417190,2720,2720,2720,2720,0
20241002,162800,144417190,2720,2720,2720,2720,0
20241002,162700,144417190,2720,2720,2720,2720,0
20241002,162600,144417190,2720,2720,2720,2720,0
20241002,162500,144417190,2720,2720,2720,2720,0
20241002,162400,144417190,2720,2720,2720,2720,0
20241002,162300,144417190,2720,2720,2720,2720,0
20241002,162200,144417190,2720,2720,2720,2720,0
20241002,162100,144417190,2720,2720,2720,2720,0
20241002,162000,144417190,2720,2720,2720,2720,0
20241002,161900,144417190,2720,2720,2720,2720,0
20241002,161800,144417190,2720,2720,2720,2720,0
20241002,161700,144417190,2720,2720,2720,2720,0
20241002,161600,144417190,2720,2720,2720,2720,0
20241002,161500,144417190,2720,2720,2720,2720,0
20241002,161400,144417190,2720,2720,2720,2720,0
20241002,161300,144417190,2720,2720,2720,2720,948
20241002,161200,144417190,2720,2720,2720,2720,0
20241002,161100,144417190,2720,2720,2720,2720,0
20241002,161000,144417190,2720,2720,2720,2720,0
20241002,160900,144417190,2720,2720,2720,2720,0
20241002,160800,144417190,2720,2720,2720,2720,0
20241002,160700,144417190,2720,2720,2720,2720,0
20241002,160600,144417190,2720,2720,2720,2720,0
20241002,160500,144417190,2720,2720,2720,2720,0
20241002,160400,144417190,2720,2720,2720,2720,0
20241002,160300,144417190,2720,2720,2720,2720,0
20241002,160200,144417190,2720,2720,2720,2720,0
20241002,160100,144417190,2720,2720,2720,2720,0
20241002,160000,144417190,2720,2720,2720,2720,0
20241002,155900,144417190,2720,2720,2720,2720,0
20241002,155800,144417190,2720,2720,2720,2720,0
20241002,155700,144417190,2720,2720,2720,2720,0
20241002,155600,144417190,2720,2720,2720,2720,0
20241002,155500,144417190,2720,2720,2720,2720,0
20241002,155400,144417190,2720,2720,2720,2720,0
20241002,155300,144417190,2720,2720,2720,2720,0
20241002,155200,144417190,2720,2720,2720,2720,0
20241002,155100,144417190,2720,2720,2720,2720,0
20241002,155000,144417190,2720,2720,2720,2720,0
20241002,154900,144417190,2720,2720,2720,2720,0
20241002,154800,144417190,2720,2720,2720,2720,0
20241002,154700,144417190,2720,2720,2720,2720,0
20241002,154600,144417190,2720,2720,2720,2720,0
20241002,154500,144417190,2720,2720,2720,2720,0
20241002,154400,144417190,2720,2720,2720,2720,0
20241002,154300,144417190,2720,2720,2720,2720,948
20241002,154200,144417190,2720,2720,2720,2720,0
20241002,154100,144417190,2720,2720,2720,2720,0
20241002,154000,144417190,2720,2720,2720,2720,0
20241002,153900,144417190,2720,2720,2720,2720,0
20241002,153800,144417190,2720,2720,2720,2720,0
20241002,153700,144417190,2720,2720,2720,2720,0
20241002,153600,144417190,2720,2720,2720,2720,0
20241002,153500,144417190,2720,2720,2720,2720,0
20241002,153400,144417190,2720,2720,2720,2720,0
20241002,153300,144417190,2720,2720,2720,2720,0
20241002,153200,144417190,2720,2720,2720,2720,0
20241002,153100,144417190,2720,2720,2720,2720,0
20241002,153000,144417190,2720,2720,2720,2720,948
20241002,152900,141838630,2720,2720,2720,2720,0
20241002,152800,141838630,2720,2720,2720,2720,0
20241002,152700,141838630,2720,2720,2720,2720,0
20241002,152600,141838630,2720,2720,2720,2720,0
20241002,152500,141838630,2720,2720,2720,2720,0
20241002,152400,141838630,2720,2720,2720,2720,0
20241002,152300,141838630,2720,2720,2720,2720,0
20241002,152200,141838630,2720,2720,2720,2720,0
20241002,152100,141838630,2720,2720,2720,2720,0
20241002,152000,141838630,2720,2720,2720,2720,0
20241002,151900,141838630,2720,2725,2725,2720,135
20241002,151800,141470770,2735,2735,2735,2735,0
20241002,151700,141470770,2735,2735,2735,2735,0
20241002,151600,141470770,2735,2735,2735,2735,0
20241002,151500,141470770,2735,2735,2735,2735,0
20241002,151400,141470770,2735,2735,2735,2735,0
20241002,151300,141470770,2735,2735,2735,2735,0
20241002,151200,141470770,2735,2735,2735,2735,1
20241002,151100,141468035,2735,2735,2735,2710,1016
20241002,151000,138709725,2735,2720,2735,2720,2
20241002,150900,138704270,2730,2730,2730,2730,0
20241002,150800,138704270,2730,2730,2730,2730,0
20241002,150700,138704270,2730,2720,2730,2720,26
20241002,150600,138633320,2710,2720,2720,2710,3119
20241002,150500,130169690,2725,2720,2725,2720,71
20241002,150400,129976230,2725,2725,2725,2725,0
20241002,150300,129976230,2725,2725,2725,2725,84
20241002,150200,129747330,2725,2725,2725,2725,374
20241002,150100,128728180,2725,2725,2725,2725,0
20241002,150000,128728180,2725,2735,2735,2725,5
20241002,145900,128714535,2740,2740,2740,2740,0
20241002,145800,128714535,2740,2740,2740,2740,2
20241002,145700,128709055,2740,2740,2740,2740,0
20241002,145600,128709055,2740,2740,2740,2740,2
20241002,145500,128703575,2745,2745,2745,2745,1500
20241002,145400,124586075,2745,2750,2750,2745,190
20241002,145300,124064515,2745,2750,2750,2745,143
20241002,145200,123671975,2750,2745,2750,2745,173
20241002,145100,123197075,2745,2745,2745,2745,0
20241002,145000,123197075,2745,2745,2745,2745,2
20241002,144900,123191585,2725,2735,2735,2720,687
20241002,144800,121317010,2760,2760,2760,2760,2
20241002,144700,121311490,2740,2740,2740,2740,0
20241002,144600,121311490,2740,2745,2745,2740,591
20241002,144500,119692055,2765,2765,2765,2765,0
20241002,144400,119692055,2765,2765,2765,2765,2
20241002,144300,119686525,2770,2770,2770,2770,0
20241002,144200,119686525,2770,2770,2770,2770,2
20241002,144100,119680985,2765,2765,2765,2765,28
20241002,144000,119603565,2765,2765,2765,2765,2
20241002,143900,119598035,2770,2770,2770,2770,0
20241002,143800,119598035,2770,2770,2770,2770,2
20241002,143700,119592495,2770,2770,2770,2770,2
20241002,143600,119586955,2775,2775,2775,2775,0
20241002,143500,119586955,2775,2755,2775,2740,985
20241002,143400,116860100,2755,2755,2755,2755,0
20241002,143300,116860100,2755,2750,2755,2735,184
20241002,143200,116356805,2750,2750,2750,2750,4
20241002,143100,116345805,2750,2750,2750,2750,2
20241002,143000,116340305,2735,2735,2735,2735,3
20241002,142900,116332100,2750,2750,2750,2750,2
20241002,142800,116326600,2750,2750,2750,2750,0
20241002,142700,116326600,2750,2750,2750,2750,2
20241002,142600,116321100,2735,2735,2735,2735,1
20241002,142500,116318365,2760,2760,2760,2760,2
20241002,142400,116312845,2760,2760,2760,2760,0
20241002,142300,116312845,2760,2735,2760,2735,3
20241002,142200,116304590,2735,2740,2740,2735,2
20241002,142100,116299115,2755,2755,2755,2735,1002
20241002,142000,113546180,2755,2755,2755,2755,3
20241002,141900,113537915,2760,2760,2760,2760,2
20241002,141800,113532395,2760,2760,2760,2760,0
20241002,141700,113532395,2760,2760,2760,2760,2
20241002,141600,113526875,2760,2760,2760,2760,0
20241002,141500,113526875,2760,2755,2760,2755,5
20241002,141400,113513090,2760,2760,2760,2760,0
20241002,141300,113513090,2760,2755,2760,2755,18
20241002,141200,113463490,2755,2755,2755,2755,2
20241002,141100,113457980,2750,2750,2750,2750,0
20241002,141000,113457980,2750,2760,2760,2750,97
20241002,140900,113190750,2760,2760,2760,2760,10
20241002,140800,113163150,2765,2765,2765,2765,2
20241002,140700,113157620,2765,2765,2765,2765,0
20241002,140600,113157620,2765,2765,2765,2765,2
20241002,140500,113152090,2755,2755,2755,2755,3
20241002,140400,113143825,2765,2760,2765,2760,5
20241002,140300,113130010,2765,2765,2765,2765,0
20241002,140200,113130010,2765,2765,2765,2765,2
20241002,140100,113124480,2760,2760,2760,2760,0
20241002,140000,113124480,2760,2755,2760,2755,5
20241002,135900,113110695,2755,2755,2755,2755,0
20241002,135800,113110695,2755,2755,2755,2755,1
20241002,135700,113107940,2760,2760,2760,2760,0
20241002,135600,113107940,2760,2760,2760,2760,3
20241002,135500,113099660,2765,2765,2765,2765,0
20241002,135400,113099660,2765,2765,2765,2765,9
20241002,135300,113074775,2765,2765,2765,2765,0
20241002,135200,113074775,2765,2760,2765,2760,99
20241002,135100,112801525,2740,2750,2750,2740,504
20241002,135000,111418815,2760,2750,2760,2750,5
20241002,134900,111405045,2755,2755,2755,2755,9
20241002,134800,111380250,2765,2760,2765,2760,13
20241002,134700,111344335,2760,2760,2760,2760,2
20241002,134600,111338815,2755,2755,2755,2755,0
20241002,134500,111338815,2755,2765,2765,2755,5
20241002,134400,111325020,2760,2760,2760,2760,20
20241002,134300,111269820,2760,2760,2760,2760,2
20241002,134200,111264300,2760,2760,2760,2760,2
20241002,134100,111258780,2760,2760,2760,2760,2
20241002,134000,111253260,2745,2745,2745,2745,3
20241002,133900,111245025,2760,2760,2760,2760,2
20241002,133800,111239505,2760,2760,2760,2760,0
20241002,133700,111239505,2760,2760,2760,2760,2
20241002,133600,111233985,2755,2755,2755,2755,3
20241002,133500,111225720,2750,2760,2760,2750,3
20241002,133400,111217450,2760,2760,2760,2760,0
20241002,133300,111217450,2760,2760,2760,2760,2
20241002,133200,111211930,2755,2760,2760,2755,4
20241002,133100,111200895,2760,2760,2760,2760,415
20241002,133000,110055495,2760,2760,2760,2760,2
20241002,132900,110049975,2760,2760,2760,2760,2
20241002,132800,110044455,2760,2760,2760,2760,109
20241002,132700,109743615,2760,2760,2760,2760,2
20241002,132600,109738095,2745,2745,2745,2745,1
20241002,132500,109735350,2760,2745,2760,2740,1005
20241002,132400,106977270,2760,2765,2765,2760,3
20241002,132300,106968980,2765,2765,2765,2765,2
20241002,132200,106963450,2745,2745,2745,2745,207
20241002,132100,106395235,2745,2745,2745,2745,284
20241002,132000,105615655,2750,2760,2760,2750,14
20241002,131900,105577135,2760,2760,2760,2760,0
20241002,131800,105577135,2760,2760,2760,2760,8
20241002,131700,105555055,2765,2765,2765,2765,0
20241002,131600,105555055,2765,2765,2765,2765,2
20241002,131500,105549525,2765,2750,2765,2750,81
20241002,131400,105325605,2765,2765,2765,2765,2
20241002,131300,105320075,2765,2765,2765,2765,0
20241002,131200,105320075,2765,2770,2770,2765,4
20241002,131100,105309005,2770,2770,2770,2770,0
20241002,131000,105309005,2770,2770,2770,2770,2
20241002,130900,105303465,2770,2770,2770,2770,0
20241002,130800,105303465,2770,2770,2770,2770,2
20241002,130700,105297925,2770,2770,2770,2770,0
20241002,130600,105297925,2770,2770,2770,2770,4
20241002,130500,105286845,2770,2770,2770,2770,0
20241002,130400,105286845,2770,2770,2770,2770,2
20241002,130300,105281305,2765,2765,2765,2765,0
20241002,130200,105281305,2765,2765,2765,2765,2
20241002,130100,105275775,2770,2770,2770,2770,0
20241002,130000,105275775,2770,2775,2775,2770,4
20241002,125900,105264685,2775,2775,2775,2775,0
20241002,125800,105264685,2775,2775,2775,2775,2
20241002,125700,105259135,2775,2775,2775,2775,0
20241002,125600,105259135,2775,2775,2775,2775,2
20241002,125500,105253585,2770,2770,2770,2770,2
20241002,125400,105248045,2770,2770,2770,2770,1
20241002,125300,105245275,2775,2775,2775,2775,2
20241002,125200,105239725,2775,2775,2775,2775,0
20241002,125100,105239725,2775,2775,2775,2775,2
20241002,125000,105234175,2775,2775,2775,2775,0
20241002,124900,105234175,2775,2775,2775,2775,2
20241002,124800,105228625,2775,2775,2775,2775,1
20241002,124700,105225850,2775,2775,2775,2775,2
20241002,124600,105220300,2775,2775,2775,2775,0
20241002,124500,105220300,2775,2775,2775,2775,2
20241002,124400,105214750,2770,2770,2770,2770,0
20241002,124300,105214750,2770,2770,2770,2770,2
20241002,124200,105209210,2770,2770,2770,2770,1
20241002,124100,105206440,2770,2750,2770,2750,13
20241002,124000,105170650,2750,2750,2750,2750,8
20241002,123900,105148650,2750,2750,2750,2750,2
20241002,123800,105143150,2750,2750,2750,2750,0
20241002,123700,105143150,2750,2750,2750,2750,2
20241002,123600,105137650,2750,2750,2750,2750,406
20241002,123500,104021150,2775,2775,2775,2775,432
20241002,123400,102822350,2775,2775,2775,2775,0
20241002,123300,102822350,2775,2775,2775,2775,2
20241002,123200,102816800,2770,2770,2770,2770,0
20241002,123100,102816800,2770,2770,2770,2770,2
20241002,123000,102811260,2770,2775,2775,2770,3
20241002,122900,102802940,2770,2770,2770,2770,0
20241002,122800,102802940,2770,2750,2770,2750,256
20241002,122700,102098900,2775,2775,2775,2775,0
20241002,122600,102098900,2775,2775,2775,2775,2
20241002,122500,102093350,2750,2750,2750,2750,0
20241002,122400,102093350,2750,2775,2775,2750,4
20241002,122300,102082275,2775,2775,2775,2775,0
20241002,122200,102082275,2775,2775,2775,2775,2
20241002,122100,102076725,2775,2775,2775,2775,0
20241002,122000,102076725,2775,2775,2775,2775,2
20241002,121900,102071175,2775,2775,2775,2775,0
20241002,121800,102071175,2775,2775,2775,2775,3
20241002,121700,102062850,2775,2775,2775,2775,0
20241002,121600,102062850,2775,2775,2775,2775,2
20241002,121500,102057300,2775,2775,2775,2775,0
20241002,121400,102057300,2775,2770,2775,2770,9
20241002,121300,102032340,2775,2775,2775,2775,0
20241002,121200,102032340,2775,2775,2775,2775,4
20241002,121100,102021240,2775,2775,2775,2775,0
20241002,121000,102021240,2775,2775,2775,2775,2
20241002,120900,102015690,2775,2775,2775,2775,0
20241002,120800,102015690,2775,2770,2775,2770,3
20241002,120700,102007370,2770,2770,2770,2770,0
20241002,120600,102007370,2770,2770,2770,2770,3
20241002,120500,101999060,2775,2775,2775,2775,2
20241002,120400,101993510,2750,2750,2750,2750,1
20241002,120300,101990760,2775,2775,2775,2775,2
20241002,120200,101985210,2775,2775,2775,2775,0
20241002,120100,101985210,2775,2775,2775,2775,2
20241002,120000,101979660,2775,2775,2775,2775,1
20241002,115900,101976885,2770,2770,2770,2770,2
20241002,115800,101971345,2775,2775,2775,2775,30
20241002,115700,101888095,2770,2770,2775,2770,7
20241002,115600,101868680,2770,2770,2770,2770,0
20241002,115500,101868680,2770,2770,2770,2770,2
20241002,115400,101863140,2770,2770,2770,2770,1
20241002,115300,101860370,2770,2770,2770,2770,2
20241002,115200,101854830,2770,2770,2770,2770,0
20241002,115100,101854830,2770,2770,2770,2770,2
20241002,115000,101849290,2770,2770,2770,2770,0
20241002,114900,101849290,2770,2770,2770,2770,2
20241002,114800,101843750,2770,2770,2770,2770,1
20241002,114700,101840980,2770,2770,2770,2770,2
20241002,114600,101835440,2770,2770,2770,2770,0
20241002,114500,101835440,2770,2770,2770,2770,2
20241002,114400,101829900,2770,2770,2770,2770,0
20241002,114300,101829900,2770,2770,2770,2770,2
20241002,114200,101824360,2770,2770,2770,2770,1
20241002,114100,101821590,2770,2770,2770,2770,39
20241002,114000,101713560,2770,2770,2770,2770,2
20241002,113900,101708020,2765,2765,2765,2765,0
20241002,113800,101708020,2765,2765,2765,2765,2
20241002,113700,101702490,2765,2765,2765,2765,0
20241002,113600,101702490,2765,2765,2765,2765,3
20241002,113500,101694195,2770,2770,2770,2770,0
20241002,113400,101694195,2770,2770,2770,2770,2
20241002,113300,101688655,2750,2750,2750,2750,159
20241002,113200,101251405,2770,2770,2770,2770,2
20241002,113100,101245865,2750,2750,2750,2750,0
20241002,113000,101245865,2750,2770,2770,2750,35
20241002,112900,101149555,2770,2770,2770,2770,0
20241002,112800,101149555,2770,2770,2770,2770,2
20241002,112700,101144015,2770,2770,2770,2770,0
20241002,112600,101144015,2770,2770,2770,2770,2
20241002,112500,101138475,2770,2770,2770,2770,0
20241002,112400,101138475,2770,2770,2770,2750,3003
20241002,112300,92861005,2770,2770,2770,2770,0
20241002,112200,92861005,2770,2770,2770,2770,2
20241002,112100,92855465,2775,2775,2775,2775,0
20241002,112000,92855465,2775,2775,2775,2775,2
20241002,111900,92849915,2775,2775,2775,2775,0
20241002,111800,92849915,2775,2775,2775,2775,16
20241002,111700,92805515,2775,2775,2775,2775,0
20241002,111600,92805515,2775,2775,2775,2775,2
20241002,111500,92799965,2775,2780,2780,2775,1033
20241002,111400,89933380,2775,2770,2775,2770,321
20241002,111300,89043310,2770,2770,2770,2770,2
20241002,111200,89037770,2770,2770,2770,2770,51
20241002,111100,88896500,2770,2770,2770,2770,2
20241002,111000,88890960,2765,2765,2765,2765,0
20241002,110900,88890960,2765,2765,2765,2765,2
20241002,110800,88885430,2765,2765,2765,2765,0
20241002,110700,88885430,2765,2765,2765,2765,12
20241002,110600,88852250,2765,2765,2765,2765,1
20241002,110500,88849485,2765,2765,2765,2765,2
20241002,110400,88843955,2765,2765,2765,2765,1
20241002,110300,88841190,2770,2770,2770,2770,2
20241002,110200,88835650,2770,2770,2770,2770,53
20241002,110100,88688840,2770,2775,2775,2770,7
20241002,110000,88669440,2775,2775,2775,2775,1
20241002,105900,88666665,2775,2775,2775,2775,2
20241002,105800,88661115,2775,2775,2775,2775,0
20241002,105700,88661115,2775,2775,2775,2775,2
20241002,105600,88655565,2775,2775,2775,2775,128
20241002,105500,88300365,2775,2775,2775,2775,2
20241002,105400,88294815,2770,2770,2770,2770,12
20241002,105300,88261575,2770,2770,2770,2770,2
20241002,105200,88256035,2775,2775,2775,2775,2
20241002,105100,88250485,2775,2770,2775,2770,81
20241002,105000,88026085,2770,2770,2770,2770,2
20241002,104900,88020545,2770,2770,2770,2770,0
20241002,104800,88020545,2770,2770,2770,2770,2
20241002,104700,88015005,2770,2770,2770,2770,0
20241002,104600,88015005,2770,2770,2770,2770,2
20241002,104500,88009465,2770,2770,2770,2770,0
20241002,104400,88009465,2770,2770,2770,2770,467
20241002,104300,86715875,2760,2760,2760,2760,0
20241002,104200,86715875,2760,2770,2770,2760,12
20241002,104100,86682735,2770,2770,2770,2770,0
20241002,104000,86682735,2770,2770,2770,2770,2
20241002,103900,86677195,2775,2775,2775,2775,0
20241002,103800,86677195,2775,2755,2775,2755,702
20241002,103700,84743145,2760,2760,2760,2760,500
20241002,103600,83363145,2775,2775,2775,2775,3
20241002,103500,83354820,2775,2775,2775,2775,0
20241002,103400,83354820,2775,2775,2775,2775,2
20241002,103300,83349270,2760,2760,2760,2760,0
20241002,103200,83349270,2760,2780,2780,2760,1502
20241002,103100,79203710,2775,2775,2775,2775,0
20241002,103000,79203710,2775,2770,2775,2770,86
20241002,102900,78965085,2775,2775,2775,2775,0
20241002,102800,78965085,2775,2775,2775,2775,2
20241002,102700,78959535,2770,2760,2770,2760,919
20241002,102600,76422850,2760,2760,2760,2760,2
20241002,102500,76417330,2760,2760,2760,2760,502
20241002,102400,75031810,2760,2760,2760,2760,10
20241002,102300,75004210,2760,2760,2760,2760,2
20241002,102200,74998690,2755,2755,2755,2755,0
20241002,102100,74998690,2755,2760,2760,2755,7
20241002,102000,74979395,2760,2760,2760,2760,0
20241002,101900,74979395,2760,2760,2760,2760,2
20241002,101800,74973875,2760,2755,2760,2755,15
20241002,101700,74932495,2755,2760,2760,2755,52
20241002,101600,74789225,2760,2760,2760,2760,0
20241002,101500,74789225,2760,2760,2760,2760,2
20241002,101400,74783705,2760,2760,2760,2760,0
20241002,101300,74783705,2760,2760,2760,2760,2
20241002,101200,74778185,2760,2760,2760,2760,100
20241002,101100,74502185,2760,2755,2760,2755,68
20241002,101000,74314835,2760,2755,2760,2755,255
20241002,100900,73612305,2755,2755,2755,2755,2
20241002,100800,73606795,2755,2750,2755,2750,196
20241002,100700,73066935,2745,2745,2750,2745,220
20241002,100600,72462845,2745,2745,2745,2745,7
20241002,100500,72443630,2745,2745,2750,2745,198
20241002,100400,71900110,2745,2745,2745,2745,690
20241002,100300,70006060,2745,2745,2745,2745,2
20241002,100200,70000570,2740,2735,2740,2735,204
20241002,100100,69442625,2735,2735,2735,2735,0
20241002,100000,69442625,2735,2735,2735,2735,2
20241002,095900,69437155,2715,2715,2715,2715,897
20241002,095800,67001800,2715,2735,2735,2715,1057
20241002,095700,64132005,2735,2735,2735,2735,0
20241002,095600,64132005,2735,2735,2735,2735,2
20241002,095500,64126535,2735,2735,2735,2735,0
20241002,095400,64126535,2735,2735,2735,2735,2
20241002,095300,64121065,2735,2735,2735,2735,0
20241002,095200,64121065,2735,2730,2735,2730,98
20241002,095100,63853345,2720,2720,2720,2720,380
20241002,095000,62819745,2700,2740,2740,2700,3091
20241002,094900,54450875,2725,2730,2730,2725,120
20241002,094800,54123775,2740,2740,2740,2740,2
20241002,094700,54118295,2745,2745,2745,2745,0
20241002,094600,54118295,2745,2745,2745,2745,3
20241002,094500,54110060,2750,2750,2750,2750,0
20241002,094400,54110060,2750,2735,2750,2735,242
20241002,094300,53448150,2735,2735,2735,2735,0
20241002,094200,53448150,2735,2735,2735,2735,94
20241002,094100,53191060,2735,2735,2735,2735,28
20241002,094000,53114480,2735,2735,2735,2735,2
20241002,093900,53109010,2715,2710,2715,2710,1304
20241002,093800,49572675,2720,2720,2720,2720,2
20241002,093700,49567235,2720,2720,2720,2720,2
20241002,093600,49561795,2720,2720,2720,2720,42
20241002,093500,49447555,2715,2715,2715,2715,2
20241002,093400,49442125,2715,2715,2715,2715,180
20241002,093300,48953425,2720,2720,2720,2720,12
20241002,093200,48920785,2720,2720,2720,2720,0
20241002,093100,48920785,2720,2720,2720,2720,2
20241002,093000,48915345,2720,2720,2720,2720,30
20241002,092900,48833745,2720,2720,2720,2720,533
20241002,092800,47383985,2720,2720,2720,2720,20
20241002,092700,47329585,2725,2720,2725,2720,18
20241002,092600,47280585,2720,2720,2720,2720,31
20241002,092500,47196265,2725,2725,2725,2715,1118
20241002,092400,44159870,2720,2725,2725,2720,12
20241002,092300,44127220,2725,2725,2730,2725,17
20241002,092200,44080885,2725,2725,2725,2725,2
20241002,092100,44075435,2730,2735,2735,2730,213
20241002,092000,43493935,2735,2735,2735,2735,6
20241002,091900,43477525,2740,2740,2740,2740,42
20241002,091800,43362445,2735,2735,2735,2735,25
20241002,091700,43294070,2735,2735,2735,2735,2
20241002,091600,43288600,2720,2725,2725,2720,620
20241002,091500,41602175,2735,2735,2735,2735,11
20241002,091400,41572090,2735,2735,2735,2735,0
20241002,091300,41572090,2735,2740,2740,2735,3
20241002,091200,41563880,2740,2740,2740,2740,2
20241002,091100,41558400,2735,2730,2735,2730,1032
20241002,091000,38738540,2730,2720,2730,2720,2649
20241002,090900,31520850,2715,2720,2720,2715,1769
20241002,090800,26718000,2720,2720,2720,2720,1121
20241002,090700,23668880,2725,2725,2725,2725,518
20241002,090600,22257330,2730,2730,2730,2730,22
20241002,090500,22197270,2730,2730,2730,2730,10
20241002,090400,22169970,2730,2730,2730,2730,13
20241002,090300,22134480,2730,2730,2740,2730,30
20241002,090200,22052570,2740,2730,2740,2730,101
20241002,090100,21776660,2730,2720,2730,2720,126
20241002,090000,21433840,2760,2700,2760,2700,7936