KissMeData/047400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,128701555,2145,2145,2145,2145,1051
20241007,193600,128701555,2145,2145,2145,2145,0
20241007,193500,128701555,2145,2145,2145,2145,0
20241007,193400,128701555,2145,2145,2145,2145,0
20241007,193300,128701555,2145,2145,2145,2145,0
20241007,193200,128701555,2145,2145,2145,2145,0
20241007,193100,128701555,2145,2145,2145,2145,0
20241007,193000,128701555,2145,2145,2145,2145,0
20241007,192900,128701555,2145,2145,2145,2145,0
20241007,192800,128701555,2145,2145,2145,2145,0
20241007,192700,128701555,2145,2145,2145,2145,0
20241007,192600,128701555,2145,2145,2145,2145,0
20241007,192500,128701555,2145,2145,2145,2145,0
20241007,192400,128701555,2145,2145,2145,2145,0
20241007,192300,128701555,2145,2145,2145,2145,0
20241007,192200,128701555,2145,2145,2145,2145,0
20241007,192100,128701555,2145,2145,2145,2145,0
20241007,192000,128701555,2145,2145,2145,2145,0
20241007,191900,128701555,2145,2145,2145,2145,0
20241007,191800,128701555,2145,2145,2145,2145,0
20241007,191700,128701555,2145,2145,2145,2145,0
20241007,191600,128701555,2145,2145,2145,2145,0
20241007,191500,128701555,2145,2145,2145,2145,0
20241007,191400,128701555,2145,2145,2145,2145,0
20241007,191300,128701555,2145,2145,2145,2145,0
20241007,191200,128701555,2145,2145,2145,2145,0
20241007,191100,128701555,2145,2145,2145,2145,0
20241007,191000,128701555,2145,2145,2145,2145,0
20241007,190900,128701555,2145,2145,2145,2145,0
20241007,190800,128701555,2145,2145,2145,2145,0
20241007,190700,128701555,2145,2145,2145,2145,1051
20241007,190600,128701555,2145,2145,2145,2145,0
20241007,190500,128701555,2145,2145,2145,2145,0
20241007,190400,128701555,2145,2145,2145,2145,0
20241007,190300,128701555,2145,2145,2145,2145,0
20241007,190200,128701555,2145,2145,2145,2145,0
20241007,190100,128701555,2145,2145,2145,2145,0
20241007,190000,128701555,2145,2145,2145,2145,0
20241007,185900,128701555,2145,2145,2145,2145,0
20241007,185800,128701555,2145,2145,2145,2145,0
20241007,185700,128701555,2145,2145,2145,2145,0
20241007,185600,128701555,2145,2145,2145,2145,0
20241007,185500,128701555,2145,2145,2145,2145,0
20241007,185400,128701555,2145,2145,2145,2145,0
20241007,185300,128701555,2145,2145,2145,2145,0
20241007,185200,128701555,2145,2145,2145,2145,0
20241007,185100,128701555,2145,2145,2145,2145,0
20241007,185000,128701555,2145,2145,2145,2145,0
20241007,184900,128701555,2145,2145,2145,2145,0
20241007,184800,128701555,2145,2145,2145,2145,0
20241007,184700,128701555,2145,2145,2145,2145,0
20241007,184600,128701555,2145,2145,2145,2145,0
20241007,184500,128701555,2145,2145,2145,2145,0
20241007,184400,128701555,2145,2145,2145,2145,0
20241007,184300,128701555,2145,2145,2145,2145,0
20241007,184200,128701555,2145,2145,2145,2145,0
20241007,184100,128701555,2145,2145,2145,2145,0
20241007,184000,128701555,2145,2145,2145,2145,0
20241007,183900,128701555,2145,2145,2145,2145,0
20241007,183800,128701555,2145,2145,2145,2145,0
20241007,183700,128701555,2145,2145,2145,2145,1051
20241007,183600,128701555,2145,2145,2145,2145,0
20241007,183500,128701555,2145,2145,2145,2145,0
20241007,183400,128701555,2145,2145,2145,2145,0
20241007,183300,128701555,2145,2145,2145,2145,0
20241007,183200,128701555,2145,2145,2145,2145,0
20241007,183100,128701555,2145,2145,2145,2145,0
20241007,183000,128701555,2145,2145,2145,2145,0
20241007,182900,128701555,2145,2145,2145,2145,0
20241007,182800,128701555,2145,2145,2145,2145,0
20241007,182700,128701555,2145,2145,2145,2145,0
20241007,182600,128701555,2145,2145,2145,2145,0
20241007,182500,128701555,2145,2145,2145,2145,0
20241007,182400,128701555,2145,2145,2145,2145,0
20241007,182300,128701555,2145,2145,2145,2145,0
20241007,182200,128701555,2145,2145,2145,2145,0
20241007,182100,128701555,2145,2145,2145,2145,0
20241007,182000,128701555,2145,2145,2145,2145,0
20241007,181900,128701555,2145,2145,2145,2145,0
20241007,181800,128701555,2145,2145,2145,2145,0
20241007,181700,128701555,2145,2145,2145,2145,0
20241007,181600,128701555,2145,2145,2145,2145,0
20241007,181500,128701555,2145,2145,2145,2145,0
20241007,181400,128701555,2145,2145,2145,2145,0
20241007,181300,128701555,2145,2145,2145,2145,0
20241007,181200,128701555,2145,2145,2145,2145,0
20241007,181100,128701555,2145,2145,2145,2145,0
20241007,181000,128701555,2145,2145,2145,2145,0
20241007,180900,128701555,2145,2145,2145,2145,0
20241007,180800,128701555,2145,2145,2145,2145,0
20241007,180700,128701555,2145,2145,2145,2145,1051
20241007,180600,128701555,2145,2145,2145,2145,0
20241007,180500,128701555,2145,2145,2145,2145,0
20241007,180400,128701555,2145,2145,2145,2145,0
20241007,180300,128701555,2145,2145,2145,2145,0
20241007,180200,128701555,2145,2145,2145,2145,0
20241007,180100,128701555,2145,2145,2145,2145,0
20241007,180000,128701555,2145,2145,2145,2145,0
20241007,175900,128701555,2145,2145,2145,2145,0
20241007,175800,128701555,2145,2145,2145,2145,0
20241007,175700,128701555,2145,2145,2145,2145,0
20241007,175600,128701555,2145,2145,2145,2145,0
20241007,175500,128701555,2145,2145,2145,2145,0
20241007,175400,128701555,2145,2145,2145,2145,0
20241007,175300,128701555,2145,2145,2145,2145,0
20241007,175200,128701555,2145,2145,2145,2145,0
20241007,175100,128701555,2145,2145,2145,2145,0
20241007,175000,128701555,2145,2145,2145,2145,0
20241007,174900,128701555,2145,2145,2145,2145,0
20241007,174800,128701555,2145,2145,2145,2145,0
20241007,174700,128701555,2145,2145,2145,2145,0
20241007,174600,128701555,2145,2145,2145,2145,0
20241007,174500,128701555,2145,2145,2145,2145,0
20241007,174400,128701555,2145,2145,2145,2145,0
20241007,174300,128701555,2145,2145,2145,2145,0
20241007,174200,128701555,2145,2145,2145,2145,0
20241007,174100,128701555,2145,2145,2145,2145,0
20241007,174000,128701555,2145,2145,2145,2145,0
20241007,173900,128701555,2145,2145,2145,2145,0
20241007,173800,128701555,2145,2145,2145,2145,0
20241007,173700,128701555,2145,2145,2145,2145,1051
20241007,173600,128701555,2145,2145,2145,2145,0
20241007,173500,128701555,2145,2145,2145,2145,0
20241007,173400,128701555,2145,2145,2145,2145,0
20241007,173300,128701555,2145,2145,2145,2145,0
20241007,173200,128701555,2145,2145,2145,2145,0
20241007,173100,128701555,2145,2145,2145,2145,0
20241007,173000,128701555,2145,2145,2145,2145,0
20241007,172900,128701555,2145,2145,2145,2145,0
20241007,172800,128701555,2145,2145,2145,2145,0
20241007,172700,128701555,2145,2145,2145,2145,0
20241007,172600,128701555,2145,2145,2145,2145,0
20241007,172500,128701555,2145,2145,2145,2145,0
20241007,172400,128701555,2145,2145,2145,2145,0
20241007,172300,128701555,2145,2145,2145,2145,0
20241007,172200,128701555,2145,2145,2145,2145,0
20241007,172100,128701555,2145,2145,2145,2145,0
20241007,172000,128701555,2145,2145,2145,2145,0
20241007,171900,128701555,2145,2145,2145,2145,0
20241007,171800,128701555,2145,2145,2145,2145,0
20241007,171700,128701555,2145,2145,2145,2145,0
20241007,171600,128701555,2145,2145,2145,2145,0
20241007,171500,128701555,2145,2145,2145,2145,0
20241007,171400,128701555,2145,2145,2145,2145,0
20241007,171300,128701555,2145,2145,2145,2145,0
20241007,171200,128701555,2145,2145,2145,2145,0
20241007,171100,128701555,2145,2145,2145,2145,0
20241007,171000,128701555,2145,2145,2145,2145,0
20241007,170900,128701555,2145,2145,2145,2145,0
20241007,170800,128701555,2145,2145,2145,2145,0
20241007,170700,128701555,2145,2145,2145,2145,1051
20241007,170600,128701555,2145,2145,2145,2145,0
20241007,170500,128701555,2145,2145,2145,2145,0
20241007,170400,128701555,2145,2145,2145,2145,0
20241007,170300,128701555,2145,2145,2145,2145,0
20241007,170200,128701555,2145,2145,2145,2145,0
20241007,170100,128701555,2145,2145,2145,2145,0
20241007,170000,128701555,2145,2145,2145,2145,0
20241007,165900,128701555,2145,2145,2145,2145,0
20241007,165800,128701555,2145,2145,2145,2145,0
20241007,165700,128701555,2145,2145,2145,2145,0
20241007,165600,128701555,2145,2145,2145,2145,0
20241007,165500,128701555,2145,2145,2145,2145,0
20241007,165400,128701555,2145,2145,2145,2145,0
20241007,165300,128701555,2145,2145,2145,2145,0
20241007,165200,128701555,2145,2145,2145,2145,0
20241007,165100,128701555,2145,2145,2145,2145,0
20241007,165000,128701555,2145,2145,2145,2145,0
20241007,164900,128701555,2145,2145,2145,2145,0
20241007,164800,128701555,2145,2145,2145,2145,0
20241007,164700,128701555,2145,2145,2145,2145,0
20241007,164600,128701555,2145,2145,2145,2145,0
20241007,164500,128701555,2145,2145,2145,2145,0
20241007,164400,128701555,2145,2145,2145,2145,0
20241007,164300,128701555,2145,2145,2145,2145,0
20241007,164200,128701555,2145,2145,2145,2145,0
20241007,164100,128701555,2145,2145,2145,2145,0
20241007,164000,128701555,2145,2145,2145,2145,0
20241007,163900,128701555,2145,2145,2145,2145,0
20241007,163800,128701555,2145,2145,2145,2145,0
20241007,163700,128701555,2145,2145,2145,2145,1051
20241007,163600,128701555,2145,2145,2145,2145,0
20241007,163500,128701555,2145,2145,2145,2145,0
20241007,163400,128701555,2145,2145,2145,2145,0
20241007,163300,128701555,2145,2145,2145,2145,0
20241007,163200,128701555,2145,2145,2145,2145,0
20241007,163100,128701555,2145,2145,2145,2145,0
20241007,163000,128701555,2145,2145,2145,2145,0
20241007,162900,128701555,2145,2145,2145,2145,0
20241007,162800,128701555,2145,2145,2145,2145,0
20241007,162700,128701555,2145,2145,2145,2145,0
20241007,162600,128701555,2145,2145,2145,2145,0
20241007,162500,128701555,2145,2145,2145,2145,0
20241007,162400,128701555,2145,2145,2145,2145,0
20241007,162300,128701555,2145,2145,2145,2145,0
20241007,162200,128701555,2145,2145,2145,2145,0
20241007,162100,128701555,2145,2145,2145,2145,0
20241007,162000,128701555,2145,2145,2145,2145,0
20241007,161900,128701555,2145,2145,2145,2145,0
20241007,161800,128701555,2145,2145,2145,2145,0
20241007,161700,128701555,2145,2145,2145,2145,0
20241007,161600,128701555,2145,2145,2145,2145,0
20241007,161500,128701555,2145,2145,2145,2145,0
20241007,161400,128701555,2145,2145,2145,2145,0
20241007,161300,128701555,2145,2145,2145,2145,0
20241007,161200,128701555,2145,2145,2145,2145,0
20241007,161100,128701555,2145,2145,2145,2145,0
20241007,161000,128701555,2145,2145,2145,2145,0
20241007,160900,128701555,2145,2145,2145,2145,0
20241007,160800,128701555,2145,2145,2145,2145,0
20241007,160700,128701555,2145,2145,2145,2145,1051
20241007,160600,128701555,2145,2145,2145,2145,0
20241007,160500,128701555,2145,2145,2145,2145,0
20241007,160400,128701555,2145,2145,2145,2145,0
20241007,160300,128701555,2145,2145,2145,2145,0
20241007,160200,128701555,2145,2145,2145,2145,0
20241007,160100,128701555,2145,2145,2145,2145,0
20241007,160000,128701555,2145,2145,2145,2145,0
20241007,155900,128701555,2145,2145,2145,2145,0
20241007,155800,128701555,2145,2145,2145,2145,0
20241007,155700,128701555,2145,2145,2145,2145,0
20241007,155600,128701555,2145,2145,2145,2145,0
20241007,155500,128701555,2145,2145,2145,2145,0
20241007,155400,128701555,2145,2145,2145,2145,0
20241007,155300,128701555,2145,2145,2145,2145,0
20241007,155200,128701555,2145,2145,2145,2145,0
20241007,155100,128701555,2145,2145,2145,2145,0
20241007,155000,128701555,2145,2145,2145,2145,0
20241007,154900,128701555,2145,2145,2145,2145,0
20241007,154800,128701555,2145,2145,2145,2145,0
20241007,154700,128701555,2145,2145,2145,2145,0
20241007,154600,128701555,2145,2145,2145,2145,0
20241007,154500,128701555,2145,2145,2145,2145,0
20241007,154400,128701555,2145,2145,2145,2145,0
20241007,154300,128701555,2145,2145,2145,2145,0
20241007,154200,128701555,2145,2145,2145,2145,0
20241007,154100,128701555,2145,2145,2145,2145,0
20241007,154000,128701555,2145,2145,2145,2145,0
20241007,153900,128701555,2145,2145,2145,2145,0
20241007,153800,128701555,2145,2145,2145,2145,0
20241007,153700,128701555,2145,2145,2145,2145,1051
20241007,153600,128701555,2145,2145,2145,2145,0
20241007,153500,128701555,2145,2145,2145,2145,0
20241007,153400,128701555,2145,2145,2145,2145,0
20241007,153300,128701555,2145,2145,2145,2145,0
20241007,153200,128701555,2145,2145,2145,2145,0
20241007,153100,128701555,2145,2145,2145,2145,0
20241007,153000,128701555,2145,2145,2145,2145,1051
20241007,152900,126447160,2135,2135,2135,2135,0
20241007,152800,126447160,2135,2135,2135,2135,0
20241007,152700,126447160,2135,2135,2135,2135,0
20241007,152600,126447160,2135,2135,2135,2135,0
20241007,152500,126447160,2135,2135,2135,2135,0
20241007,152400,126447160,2135,2135,2135,2135,0
20241007,152300,126447160,2135,2135,2135,2135,0
20241007,152200,126447160,2135,2135,2135,2135,0
20241007,152100,126447160,2135,2135,2135,2135,0
20241007,152000,126447160,2135,2135,2135,2135,0
20241007,151900,126447160,2135,2145,2145,2135,192
20241007,151800,126036240,2135,2135,2135,2135,59
20241007,151700,125910275,2135,2135,2135,2135,0
20241007,151600,125910275,2135,2135,2135,2135,1626
20241007,151500,122438765,2135,2135,2135,2135,0
20241007,151400,122438765,2135,2135,2135,2135,1000
20241007,151300,120303765,2145,2140,2145,2140,764
20241007,151200,118668795,2135,2135,2135,2135,1425
20241007,151100,115626420,2135,2135,2135,2135,0
20241007,151000,115626420,2135,2135,2135,2135,51
20241007,150900,115517535,2140,2135,2140,2135,4
20241007,150800,115508980,2140,2140,2140,2140,30
20241007,150700,115444780,2140,2140,2140,2140,10
20241007,150600,115423380,2135,2140,2140,2135,1248
20241007,150500,112758850,2135,2140,2140,2135,1875
20241007,150400,108754560,2145,2145,2145,2145,10
20241007,150300,108733110,2135,2135,2135,2135,1510
20241007,150200,105509260,2135,2135,2135,2135,0
20241007,150100,105509260,2135,2135,2135,2135,0
20241007,150000,105509260,2135,2135,2135,2135,365
20241007,145900,104729985,2135,2135,2135,2135,0
20241007,145800,104729985,2135,2135,2135,2135,2
20241007,145700,104725715,2135,2135,2135,2135,53
20241007,145600,104612560,2145,2145,2145,2145,0
20241007,145500,104612560,2145,2145,2145,2145,2
20241007,145400,104608270,2140,2140,2140,2140,200
20241007,145300,104180270,2140,2140,2140,2140,400
20241007,145200,103324270,2140,2135,2140,2135,594
20241007,145100,102056030,2140,2140,2140,2140,0
20241007,145000,102056030,2140,2140,2140,2140,20
20241007,144900,102013230,2140,2140,2140,2140,0
20241007,144800,102013230,2140,2140,2140,2140,23
20241007,144700,101964010,2140,2140,2140,2140,355
20241007,144600,101204310,2140,2140,2140,2140,2
20241007,144500,101200030,2140,2140,2140,2140,0
20241007,144400,101200030,2140,2135,2140,2135,903
20241007,144300,99270955,2135,2135,2135,2135,7
20241007,144200,99256010,2135,2135,2135,2135,0
20241007,144100,99256010,2135,2140,2140,2135,21
20241007,144000,99211075,2135,2135,2135,2135,0
20241007,143900,99211075,2135,2135,2135,2135,0
20241007,143800,99211075,2135,2135,2135,2135,1
20241007,143700,99208940,2145,2145,2145,2145,0
20241007,143600,99208940,2145,2145,2145,2145,100
20241007,143500,98994440,2145,2145,2145,2145,200
20241007,143400,98565440,2135,2135,2135,2135,0
20241007,143300,98565440,2135,2135,2135,2135,0
20241007,143200,98565440,2135,2135,2135,2135,9
20241007,143100,98546225,2140,2140,2140,2140,0
20241007,143000,98546225,2140,2140,2140,2140,84
20241007,142900,98366465,2140,2140,2140,2140,0
20241007,142800,98366465,2140,2140,2140,2140,45
20241007,142700,98270165,2140,2145,2145,2140,64
20241007,142600,98132890,2140,2140,2140,2140,5
20241007,142500,98122190,2140,2140,2140,2140,122
20241007,142400,97861110,2140,2135,2140,2135,253
20241007,142300,97320690,2140,2140,2140,2140,5
20241007,142200,97309990,2135,2135,2135,2135,3
20241007,142100,97303585,2140,2140,2140,2140,0
20241007,142000,97303585,2140,2140,2140,2140,0
20241007,141900,97303585,2140,2140,2140,2140,10
20241007,141800,97282185,2140,2140,2140,2140,0
20241007,141700,97282185,2140,2140,2140,2140,0
20241007,141600,97282185,2140,2140,2140,2140,0
20241007,141500,97282185,2140,2135,2140,2135,143
20241007,141400,96976170,2140,2140,2140,2140,11
20241007,141300,96952630,2140,2140,2140,2140,7
20241007,141200,96937650,2135,2135,2135,2135,1
20241007,141100,96935515,2135,2135,2135,2135,2
20241007,141000,96931245,2140,2140,2140,2140,10
20241007,140900,96909845,2135,2135,2135,2135,0
20241007,140800,96909845,2135,2135,2135,2135,1
20241007,140700,96907710,2140,2140,2140,2140,9
20241007,140600,96888450,2140,2140,2140,2140,0
20241007,140500,96888450,2140,2140,2140,2140,51
20241007,140400,96779310,2135,2135,2135,2135,500
20241007,140300,95711810,2135,2135,2135,2135,267
20241007,140200,95141765,2140,2140,2140,2140,0
20241007,140100,95141765,2140,2140,2140,2140,0
20241007,140000,95141765,2140,2140,2140,2135,1212
20241007,135900,92553085,2140,2140,2140,2140,0
20241007,135800,92553085,2140,2140,2140,2140,0
20241007,135700,92553085,2140,2145,2145,2140,3
20241007,135600,92546655,2145,2145,2145,2140,291
20241007,135500,91922465,2145,2145,2145,2145,0
20241007,135400,91922465,2145,2140,2145,2140,101
20241007,135300,91705825,2140,2140,2140,2140,0
20241007,135200,91705825,2140,2140,2140,2140,1
20241007,135100,91703685,2135,2135,2135,2135,0
20241007,135000,91703685,2135,2135,2135,2135,0
20241007,134900,91703685,2135,2135,2135,2135,0
20241007,134800,91703685,2135,2135,2135,2135,0
20241007,134700,91703685,2135,2135,2135,2135,0
20241007,134600,91703685,2135,2135,2135,2135,20
20241007,134500,91660985,2135,2135,2135,2135,0
20241007,134400,91660985,2135,2135,2135,2135,0
20241007,134300,91660985,2135,2135,2135,2135,0
20241007,134200,91660985,2135,2135,2135,2135,0
20241007,134100,91660985,2135,2135,2135,2135,1
20241007,134000,91658850,2135,2135,2135,2135,1
20241007,133900,91656715,2135,2135,2135,2135,0
20241007,133800,91656715,2135,2135,2135,2135,0
20241007,133700,91656715,2135,2135,2135,2135,1
20241007,133600,91654580,2135,2135,2135,2135,1
20241007,133500,91652445,2145,2145,2145,2145,0
20241007,133400,91652445,2145,2145,2145,2145,0
20241007,133300,91652445,2145,2145,2145,2145,2
20241007,133200,91648155,2145,2145,2145,2145,0
20241007,133100,91648155,2145,2145,2145,2145,0
20241007,133000,91648155,2145,2145,2145,2145,1
20241007,132900,91646010,2135,2135,2135,2135,0
20241007,132800,91646010,2135,2140,2140,2135,55
20241007,132700,91528330,2140,2140,2140,2140,0
20241007,132600,91528330,2140,2140,2140,2140,0
20241007,132500,91528330,2140,2140,2140,2140,1
20241007,132400,91526190,2140,2135,2140,2135,40
20241007,132300,91440595,2140,2140,2140,2140,20
20241007,132200,91397795,2135,2135,2135,2135,1
20241007,132100,91395660,2135,2135,2135,2135,1
20241007,132000,91393525,2140,2140,2140,2140,9
20241007,131900,91374265,2140,2140,2140,2140,4
20241007,131800,91365705,2140,2140,2140,2140,1650
20241007,131700,87834705,2140,2140,2140,2140,0
20241007,131600,87834705,2140,2140,2140,2140,0
20241007,131500,87834705,2140,2140,2140,2140,120
20241007,131400,87577905,2140,2140,2140,2140,801
20241007,131300,85863765,2145,2145,2145,2145,50
20241007,131200,85756515,2145,2145,2145,2145,1
20241007,131100,85754370,2140,2140,2140,2140,0
20241007,131000,85754370,2140,2140,2140,2140,1
20241007,130900,85752230,2140,2140,2140,2140,1
20241007,130800,85750090,2140,2140,2140,2140,1
20241007,130700,85747950,2140,2140,2140,2140,1
20241007,130600,85745810,2140,2140,2140,2140,0
20241007,130500,85745810,2140,2140,2140,2140,0
20241007,130400,85745810,2140,2140,2140,2140,1
20241007,130300,85743670,2140,2140,2140,2140,0
20241007,130200,85743670,2140,2140,2140,2140,0
20241007,130100,85743670,2140,2140,2140,2140,0
20241007,130000,85743670,2140,2140,2140,2140,0
20241007,125900,85743670,2140,2140,2140,2140,0
20241007,125800,85743670,2140,2140,2140,2140,0
20241007,125700,85743670,2140,2140,2140,2140,0
20241007,125600,85743670,2140,2140,2140,2140,0
20241007,125500,85743670,2140,2140,2140,2140,0
20241007,125400,85743670,2140,2140,2140,2140,1
20241007,125300,85741530,2140,2140,2140,2140,1
20241007,125200,85739390,2140,2140,2140,2140,1
20241007,125100,85737250,2145,2145,2145,2145,10
20241007,125000,85715800,2145,2145,2145,2145,0
20241007,124900,85715800,2145,2140,2145,2140,172
20241007,124800,85346865,2145,2145,2145,2145,0
20241007,124700,85346865,2145,2145,2145,2145,0
20241007,124600,85346865,2145,2145,2145,2145,0
20241007,124500,85346865,2145,2140,2145,2140,103
20241007,124400,85126440,2140,2140,2140,2140,350
20241007,124300,84377440,2145,2145,2145,2145,0
20241007,124200,84377440,2145,2145,2145,2145,1
20241007,124100,84375295,2145,2140,2145,2140,13
20241007,124000,84347425,2145,2145,2145,2145,10
20241007,123900,84325975,2145,2145,2145,2145,7
20241007,123800,84310960,2140,2140,2140,2140,1
20241007,123700,84308820,2145,2140,2145,2140,3
20241007,123600,84302395,2145,2145,2145,2145,0
20241007,123500,84302395,2145,2145,2145,2145,0
20241007,123400,84302395,2145,2145,2145,2145,2
20241007,123300,84298105,2140,2140,2140,2140,0
20241007,123200,84298105,2140,2140,2140,2140,0
20241007,123100,84298105,2140,2140,2140,2140,1
20241007,123000,84295965,2140,2140,2140,2140,2000
20241007,122900,80015965,2145,2145,2145,2145,0
20241007,122800,80015965,2145,2145,2145,2145,0
20241007,122700,80015965,2145,2145,2145,2145,10
20241007,122600,79994515,2140,2140,2140,2140,0
20241007,122500,79994515,2140,2140,2140,2140,0
20241007,122400,79994515,2140,2140,2140,2140,150
20241007,122300,79673515,2140,2140,2140,2140,0
20241007,122200,79673515,2140,2140,2140,2140,2
20241007,122100,79669235,2140,2140,2140,2140,1
20241007,122000,79667095,2140,2140,2140,2140,0
20241007,121900,79667095,2140,2140,2140,2140,0
20241007,121800,79667095,2140,2140,2140,2140,0
20241007,121700,79667095,2140,2140,2140,2140,1080
20241007,121600,77355895,2140,2140,2140,2140,0
20241007,121500,77355895,2140,2140,2140,2140,0
20241007,121400,77355895,2140,2140,2140,2140,1
20241007,121300,77353755,2145,2145,2145,2145,0
20241007,121200,77353755,2145,2145,2145,2145,0
20241007,121100,77353755,2145,2145,2145,2145,0
20241007,121000,77353755,2145,2145,2145,2145,0
20241007,120900,77353755,2145,2145,2145,2145,0
20241007,120800,77353755,2145,2145,2145,2145,3
20241007,120700,77347320,2145,2145,2145,2140,4
20241007,120600,77338745,2140,2140,2140,2140,2
20241007,120500,77334465,2145,2140,2145,2140,95
20241007,120400,77131015,2140,2140,2140,2140,133
20241007,120300,76846395,2135,2135,2135,2135,0
20241007,120200,76846395,2135,2135,2135,2135,0
20241007,120100,76846395,2135,2135,2135,2135,0
20241007,120000,76846395,2135,2135,2135,2135,0
20241007,115900,76846395,2135,2135,2135,2135,1
20241007,115800,76844260,2135,2135,2135,2135,500
20241007,115700,75776760,2135,2135,2135,2135,0
20241007,115600,75776760,2135,2135,2135,2135,0
20241007,115500,75776760,2135,2135,2135,2135,0
20241007,115400,75776760,2135,2135,2135,2135,0
20241007,115300,75776760,2135,2135,2135,2135,0
20241007,115200,75776760,2135,2135,2135,2135,0
20241007,115100,75776760,2135,2135,2135,2135,3
20241007,115000,75770355,2140,2140,2140,2140,2
20241007,114900,75766075,2140,2140,2140,2140,366
20241007,114800,74982835,2140,2140,2140,2140,0
20241007,114700,74982835,2140,2140,2140,2140,0
20241007,114600,74982835,2140,2140,2140,2140,0
20241007,114500,74982835,2140,2140,2140,2140,1834
20241007,114400,71058075,2140,2140,2140,2140,40
20241007,114300,70972475,2140,2140,2140,2140,0
20241007,114200,70972475,2140,2140,2140,2140,668
20241007,114100,69542955,2140,2140,2140,2140,501
20241007,114000,68470815,2140,2140,2140,2140,200
20241007,113900,68042815,2140,2140,2140,2140,0
20241007,113800,68042815,2140,2140,2145,2140,165
20241007,113700,67689710,2135,2135,2135,2135,792
20241007,113600,65998790,2135,2135,2135,2135,5
20241007,113500,65988115,2135,2135,2135,2135,2
20241007,113400,65983845,2140,2140,2140,2140,0
20241007,113300,65983845,2140,2140,2140,2140,1
20241007,113200,65981705,2135,2135,2135,2135,55
20241007,113100,65864280,2140,2140,2140,2140,0
20241007,113000,65864280,2140,2140,2140,2140,0
20241007,112900,65864280,2140,2140,2140,2140,50
20241007,112800,65757280,2140,2140,2140,2140,255
20241007,112700,65211580,2140,2140,2140,2140,0
20241007,112600,65211580,2140,2140,2140,2140,1
20241007,112500,65209440,2145,2145,2145,2145,0
20241007,112400,65209440,2145,2145,2145,2145,0
20241007,112300,65209440,2145,2145,2145,2145,0
20241007,112200,65209440,2145,2135,2145,2135,244
20241007,112100,64686200,2135,2135,2135,2135,1
20241007,112000,64684065,2135,2135,2135,2135,2
20241007,111900,64679795,2145,2135,2145,2135,2
20241007,111800,64675515,2145,2145,2145,2145,1
20241007,111700,64673370,2135,2135,2135,2135,0
20241007,111600,64673370,2135,2135,2135,2135,0
20241007,111500,64673370,2135,2135,2135,2135,0
20241007,111400,64673370,2135,2135,2135,2135,0
20241007,111300,64673370,2135,2135,2135,2135,0
20241007,111200,64673370,2135,2135,2135,2135,0
20241007,111100,64673370,2135,2135,2135,2135,0
20241007,111000,64673370,2135,2135,2135,2135,0
20241007,110900,64673370,2135,2140,2140,2135,811
20241007,110800,62937835,2135,2135,2135,2135,0
20241007,110700,62937835,2135,2135,2135,2135,98
20241007,110600,62728605,2130,2130,2130,2130,1
20241007,110500,62726475,2130,2130,2130,2130,0
20241007,110400,62726475,2130,2130,2130,2130,152
20241007,110300,62402715,2135,2135,2135,2135,2
20241007,110200,62398445,2130,2130,2130,2130,0
20241007,110100,62398445,2130,2130,2130,2130,646
20241007,110000,61022465,2130,2130,2130,2130,1
20241007,105900,61020335,2130,2130,2130,2130,0
20241007,105800,61020335,2130,2130,2130,2130,334
20241007,105700,60308915,2130,2130,2130,2130,10
20241007,105600,60287615,2130,2125,2130,2125,3
20241007,105500,60281235,2130,2130,2130,2130,0
20241007,105400,60281235,2130,2130,2130,2130,0
20241007,105300,60281235,2130,2130,2130,2130,1
20241007,105200,60279105,2120,2120,2120,2120,0
20241007,105100,60279105,2120,2125,2125,2120,934
20241007,105000,58294360,2140,2140,2140,2140,0
20241007,104900,58294360,2140,2145,2145,2125,927
20241007,104800,56324450,2125,2150,2150,2125,3
20241007,104700,56318045,2125,2150,2150,2125,2050
20241007,104600,51951325,2150,2145,2150,2145,30
20241007,104500,51886875,2140,2140,2140,2140,671
20241007,104400,50450935,2140,2140,2140,2140,0
20241007,104300,50450935,2140,2140,2140,2140,0
20241007,104200,50450935,2140,2140,2140,2140,0
20241007,104100,50450935,2140,2140,2140,2140,300
20241007,104000,49808935,2140,2140,2140,2140,101
20241007,103900,49592795,2140,2140,2140,2140,0
20241007,103800,49592795,2140,2140,2140,2140,0
20241007,103700,49592795,2140,2140,2140,2140,18
20241007,103600,49554275,2145,2145,2145,2145,0
20241007,103500,49554275,2145,2145,2145,2145,1
20241007,103400,49552130,2135,2135,2135,2135,20
20241007,103300,49509430,2145,2145,2145,2145,0
20241007,103200,49509430,2145,2145,2145,2145,0
20241007,103100,49509430,2145,2145,2145,2145,1
20241007,103000,49507285,2130,2130,2130,2130,10
20241007,102900,49485985,2130,2130,2130,2130,0
20241007,102800,49485985,2130,2135,2135,2130,165
20241007,102700,49133835,2140,2140,2140,2140,0
20241007,102600,49133835,2140,2140,2140,2140,0
20241007,102500,49133835,2140,2140,2140,2140,0
20241007,102400,49133835,2140,2140,2140,2140,6
20241007,102300,49120995,2140,2140,2140,2140,0
20241007,102200,49120995,2140,2140,2140,2140,5
20241007,102100,49110295,2145,2145,2145,2145,0
20241007,102000,49110295,2145,2145,2145,2145,52
20241007,101900,48998755,2150,2150,2150,2150,0
20241007,101800,48998755,2150,2150,2150,2150,0
20241007,101700,48998755,2150,2150,2150,2150,0
20241007,101600,48998755,2150,2150,2150,2150,0
20241007,101500,48998755,2150,2150,2150,2150,0
20241007,101400,48998755,2150,2150,2150,2150,0
20241007,101300,48998755,2150,2150,2150,2150,0
20241007,101200,48998755,2150,2150,2150,2150,50
20241007,101100,48891255,2150,2150,2150,2150,1
20241007,101000,48889105,2150,2150,2150,2150,1
20241007,100900,48886955,2135,2135,2135,2135,1
20241007,100800,48884820,2145,2145,2145,2145,5
20241007,100700,48874095,2145,2145,2145,2145,0
20241007,100600,48874095,2145,2145,2145,2145,50
20241007,100500,48766845,2150,2150,2150,2150,5
20241007,100400,48756095,2150,2150,2150,2150,0
20241007,100300,48756095,2150,2150,2150,2150,1
20241007,100200,48753945,2150,2150,2150,2150,4
20241007,100100,48745345,2135,2135,2135,2135,2
20241007,100000,48741075,2150,2150,2150,2150,50
20241007,095900,48633575,2145,2145,2145,2145,0
20241007,095800,48633575,2145,2145,2145,2145,0
20241007,095700,48633575,2145,2145,2145,2145,0
20241007,095600,48633575,2145,2145,2145,2145,4
20241007,095500,48624995,2150,2150,2150,2150,0
20241007,095400,48624995,2150,2150,2150,2150,0
20241007,095300,48624995,2150,2150,2150,2150,0
20241007,095200,48624995,2150,2150,2150,2150,0
20241007,095100,48624995,2150,2150,2150,2150,1
20241007,095000,48622845,2135,2145,2145,2130,248
20241007,094900,48093220,2150,2150,2150,2150,199
20241007,094800,47665370,2150,2150,2150,2150,24
20241007,094700,47613770,2150,2150,2150,2150,42
20241007,094600,47523470,2150,2150,2150,2140,202
20241007,094500,47089180,2145,2145,2145,2145,100
20241007,094400,46874680,2155,2145,2155,2145,327
20241007,094300,46173255,2155,2155,2155,2155,10
20241007,094200,46151705,2155,2140,2155,2140,21
20241007,094100,46106735,2130,2140,2140,2130,571
20241007,094000,44890275,2140,2140,2140,2140,6
20241007,093900,44877435,2140,2140,2140,2140,569
20241007,093800,43659775,2140,2140,2140,2135,38
20241007,093700,43578570,2140,2140,2140,2140,5
20241007,093600,43567870,2140,2140,2140,2140,17
20241007,093500,43531490,2145,2145,2145,2130,31
20241007,093400,43465295,2145,2140,2145,2130,694
20241007,093300,41980290,2140,2150,2160,2140,97
20241007,093200,41771430,2150,2145,2150,2145,321
20241007,093100,41081810,2140,2145,2145,2140,12
20241007,093000,41056120,2135,2135,2135,2135,286
20241007,092900,40445510,2135,2135,2135,2135,50
20241007,092800,40338760,2130,2130,2130,2130,0
20241007,092700,40338760,2130,2130,2130,2130,0
20241007,092600,40338760,2130,2120,2130,2120,558
20241007,092500,39152820,2125,2125,2125,2125,1829
20241007,092400,35266195,2120,2120,2120,2120,30
20241007,092300,35202595,2120,2120,2120,2120,601
20241007,092200,33928475,2110,2110,2110,2110,219
20241007,092100,33466385,2110,2110,2110,2110,0
20241007,092000,33466385,2110,2110,2110,2110,1
20241007,091900,33464275,2110,2110,2110,2110,100
20241007,091800,33253275,2110,2110,2110,2110,10
20241007,091700,33232175,2110,2115,2115,2110,273
20241007,091600,32655910,2120,2120,2120,2120,83
20241007,091500,32479950,2120,2120,2120,2120,210
20241007,091400,32034750,2115,2120,2120,2110,3550
20241007,091300,24535825,2120,2120,2120,2120,1
20241007,091200,24533705,2120,2120,2120,2120,0
20241007,091100,24533705,2120,2120,2130,2120,905
20241007,091000,22610100,2120,2120,2120,2120,0
20241007,090900,22610100,2120,2120,2120,2120,0
20241007,090800,22610100,2120,2125,2125,2120,426
20241007,090700,21706885,2135,2120,2135,2120,270
20241007,090600,21134470,2105,2120,2120,2105,1912
20241007,090500,17098025,2120,2125,2125,2120,938
20241007,090400,15109115,2125,2130,2140,2120,244
20241007,090300,14590470,2120,2130,2130,2120,644
20241007,090200,13225020,2140,2140,2140,2140,541
20241007,090100,12067280,2165,2150,2165,2145,1434
20241007,090000,8986260,2155,2160,2160,2155,4163