KissMeData/030210/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191800,97962775,2985,2985,2985,2985,1065
20241007,191700,97962775,2985,2985,2985,2985,0
20241007,191600,97962775,2985,2985,2985,2985,0
20241007,191500,97962775,2985,2985,2985,2985,0
20241007,191400,97962775,2985,2985,2985,2985,0
20241007,191300,97962775,2985,2985,2985,2985,0
20241007,191200,97962775,2985,2985,2985,2985,0
20241007,191100,97962775,2985,2985,2985,2985,0
20241007,191000,97962775,2985,2985,2985,2985,0
20241007,190900,97962775,2985,2985,2985,2985,0
20241007,190800,97962775,2985,2985,2985,2985,0
20241007,190700,97962775,2985,2985,2985,2985,0
20241007,190600,97962775,2985,2985,2985,2985,0
20241007,190500,97962775,2985,2985,2985,2985,0
20241007,190400,97962775,2985,2985,2985,2985,0
20241007,190300,97962775,2985,2985,2985,2985,0
20241007,190200,97962775,2985,2985,2985,2985,0
20241007,190100,97962775,2985,2985,2985,2985,0
20241007,190000,97962775,2985,2985,2985,2985,0
20241007,185900,97962775,2985,2985,2985,2985,0
20241007,185800,97962775,2985,2985,2985,2985,0
20241007,185700,97962775,2985,2985,2985,2985,0
20241007,185600,97962775,2985,2985,2985,2985,0
20241007,185500,97962775,2985,2985,2985,2985,0
20241007,185400,97962775,2985,2985,2985,2985,0
20241007,185300,97962775,2985,2985,2985,2985,0
20241007,185200,97962775,2985,2985,2985,2985,0
20241007,185100,97962775,2985,2985,2985,2985,0
20241007,185000,97962775,2985,2985,2985,2985,0
20241007,184900,97962775,2985,2985,2985,2985,0
20241007,184800,97962775,2985,2985,2985,2985,1065
20241007,184700,97962775,2985,2985,2985,2985,0
20241007,184600,97962775,2985,2985,2985,2985,0
20241007,184500,97962775,2985,2985,2985,2985,0
20241007,184400,97962775,2985,2985,2985,2985,0
20241007,184300,97962775,2985,2985,2985,2985,0
20241007,184200,97962775,2985,2985,2985,2985,0
20241007,184100,97962775,2985,2985,2985,2985,0
20241007,184000,97962775,2985,2985,2985,2985,0
20241007,183900,97962775,2985,2985,2985,2985,0
20241007,183800,97962775,2985,2985,2985,2985,0
20241007,183700,97962775,2985,2985,2985,2985,0
20241007,183600,97962775,2985,2985,2985,2985,0
20241007,183500,97962775,2985,2985,2985,2985,0
20241007,183400,97962775,2985,2985,2985,2985,0
20241007,183300,97962775,2985,2985,2985,2985,0
20241007,183200,97962775,2985,2985,2985,2985,0
20241007,183100,97962775,2985,2985,2985,2985,0
20241007,183000,97962775,2985,2985,2985,2985,0
20241007,182900,97962775,2985,2985,2985,2985,0
20241007,182800,97962775,2985,2985,2985,2985,0
20241007,182700,97962775,2985,2985,2985,2985,0
20241007,182600,97962775,2985,2985,2985,2985,0
20241007,182500,97962775,2985,2985,2985,2985,0
20241007,182400,97962775,2985,2985,2985,2985,0
20241007,182300,97962775,2985,2985,2985,2985,0
20241007,182200,97962775,2985,2985,2985,2985,0
20241007,182100,97962775,2985,2985,2985,2985,0
20241007,182000,97962775,2985,2985,2985,2985,0
20241007,181900,97962775,2985,2985,2985,2985,0
20241007,181800,97962775,2985,2985,2985,2985,1065
20241007,181700,97962775,2985,2985,2985,2985,0
20241007,181600,97962775,2985,2985,2985,2985,0
20241007,181500,97962775,2985,2985,2985,2985,0
20241007,181400,97962775,2985,2985,2985,2985,0
20241007,181300,97962775,2985,2985,2985,2985,0
20241007,181200,97962775,2985,2985,2985,2985,0
20241007,181100,97962775,2985,2985,2985,2985,0
20241007,181000,97962775,2985,2985,2985,2985,0
20241007,180900,97962775,2985,2985,2985,2985,0
20241007,180800,97962775,2985,2985,2985,2985,0
20241007,180700,97962775,2985,2985,2985,2985,0
20241007,180600,97962775,2985,2985,2985,2985,0
20241007,180500,97962775,2985,2985,2985,2985,0
20241007,180400,97962775,2985,2985,2985,2985,0
20241007,180300,97962775,2985,2985,2985,2985,0
20241007,180200,97962775,2985,2985,2985,2985,0
20241007,180100,97962775,2985,2985,2985,2985,0
20241007,180000,97962775,2985,2985,2985,2985,0
20241007,175900,97962775,2985,2985,2985,2985,0
20241007,175800,97962775,2985,2985,2985,2985,0
20241007,175700,97962775,2985,2985,2985,2985,0
20241007,175600,97962775,2985,2985,2985,2985,0
20241007,175500,97962775,2985,2985,2985,2985,0
20241007,175400,97962775,2985,2985,2985,2985,0
20241007,175300,97962775,2985,2985,2985,2985,0
20241007,175200,97962775,2985,2985,2985,2985,0
20241007,175100,97962775,2985,2985,2985,2985,0
20241007,175000,97962775,2985,2985,2985,2985,0
20241007,174900,97962775,2985,2985,2985,2985,0
20241007,174800,97962775,2985,2985,2985,2985,1065
20241007,174700,97962775,2985,2985,2985,2985,0
20241007,174600,97962775,2985,2985,2985,2985,0
20241007,174500,97962775,2985,2985,2985,2985,0
20241007,174400,97962775,2985,2985,2985,2985,0
20241007,174300,97962775,2985,2985,2985,2985,0
20241007,174200,97962775,2985,2985,2985,2985,0
20241007,174100,97962775,2985,2985,2985,2985,0
20241007,174000,97962775,2985,2985,2985,2985,0
20241007,173900,97962775,2985,2985,2985,2985,0
20241007,173800,97962775,2985,2985,2985,2985,0
20241007,173700,97962775,2985,2985,2985,2985,0
20241007,173600,97962775,2985,2985,2985,2985,0
20241007,173500,97962775,2985,2985,2985,2985,0
20241007,173400,97962775,2985,2985,2985,2985,0
20241007,173300,97962775,2985,2985,2985,2985,0
20241007,173200,97962775,2985,2985,2985,2985,0
20241007,173100,97962775,2985,2985,2985,2985,0
20241007,173000,97962775,2985,2985,2985,2985,0
20241007,172900,97962775,2985,2985,2985,2985,0
20241007,172800,97962775,2985,2985,2985,2985,0
20241007,172700,97962775,2985,2985,2985,2985,0
20241007,172600,97962775,2985,2985,2985,2985,0
20241007,172500,97962775,2985,2985,2985,2985,0
20241007,172400,97962775,2985,2985,2985,2985,0
20241007,172300,97962775,2985,2985,2985,2985,0
20241007,172200,97962775,2985,2985,2985,2985,0
20241007,172100,97962775,2985,2985,2985,2985,0
20241007,172000,97962775,2985,2985,2985,2985,0
20241007,171900,97962775,2985,2985,2985,2985,0
20241007,171800,97962775,2985,2985,2985,2985,1065
20241007,171700,97962775,2985,2985,2985,2985,0
20241007,171600,97962775,2985,2985,2985,2985,0
20241007,171500,97962775,2985,2985,2985,2985,0
20241007,171400,97962775,2985,2985,2985,2985,0
20241007,171300,97962775,2985,2985,2985,2985,0
20241007,171200,97962775,2985,2985,2985,2985,0
20241007,171100,97962775,2985,2985,2985,2985,0
20241007,171000,97962775,2985,2985,2985,2985,0
20241007,170900,97962775,2985,2985,2985,2985,0
20241007,170800,97962775,2985,2985,2985,2985,0
20241007,170700,97962775,2985,2985,2985,2985,0
20241007,170600,97962775,2985,2985,2985,2985,0
20241007,170500,97962775,2985,2985,2985,2985,0
20241007,170400,97962775,2985,2985,2985,2985,0
20241007,170300,97962775,2985,2985,2985,2985,0
20241007,170200,97962775,2985,2985,2985,2985,0
20241007,170100,97962775,2985,2985,2985,2985,0
20241007,170000,97962775,2985,2985,2985,2985,0
20241007,165900,97962775,2985,2985,2985,2985,0
20241007,165800,97962775,2985,2985,2985,2985,0
20241007,165700,97962775,2985,2985,2985,2985,0
20241007,165600,97962775,2985,2985,2985,2985,0
20241007,165500,97962775,2985,2985,2985,2985,0
20241007,165400,97962775,2985,2985,2985,2985,0
20241007,165300,97962775,2985,2985,2985,2985,0
20241007,165200,97962775,2985,2985,2985,2985,0
20241007,165100,97962775,2985,2985,2985,2985,0
20241007,165000,97962775,2985,2985,2985,2985,0
20241007,164900,97962775,2985,2985,2985,2985,0
20241007,164800,97962775,2985,2985,2985,2985,1065
20241007,164700,97962775,2985,2985,2985,2985,0
20241007,164600,97962775,2985,2985,2985,2985,0
20241007,164500,97962775,2985,2985,2985,2985,0
20241007,164400,97962775,2985,2985,2985,2985,0
20241007,164300,97962775,2985,2985,2985,2985,0
20241007,164200,97962775,2985,2985,2985,2985,0
20241007,164100,97962775,2985,2985,2985,2985,0
20241007,164000,97962775,2985,2985,2985,2985,0
20241007,163900,97962775,2985,2985,2985,2985,0
20241007,163800,97962775,2985,2985,2985,2985,0
20241007,163700,97962775,2985,2985,2985,2985,0
20241007,163600,97962775,2985,2985,2985,2985,0
20241007,163500,97962775,2985,2985,2985,2985,0
20241007,163400,97962775,2985,2985,2985,2985,0
20241007,163300,97962775,2985,2985,2985,2985,0
20241007,163200,97962775,2985,2985,2985,2985,0
20241007,163100,97962775,2985,2985,2985,2985,0
20241007,163000,97962775,2985,2985,2985,2985,0
20241007,162900,97962775,2985,2985,2985,2985,0
20241007,162800,97962775,2985,2985,2985,2985,0
20241007,162700,97962775,2985,2985,2985,2985,0
20241007,162600,97962775,2985,2985,2985,2985,0
20241007,162500,97962775,2985,2985,2985,2985,0
20241007,162400,97962775,2985,2985,2985,2985,0
20241007,162300,97962775,2985,2985,2985,2985,0
20241007,162200,97962775,2985,2985,2985,2985,0
20241007,162100,97962775,2985,2985,2985,2985,0
20241007,162000,97962775,2985,2985,2985,2985,0
20241007,161900,97962775,2985,2985,2985,2985,0
20241007,161800,97962775,2985,2985,2985,2985,1065
20241007,161700,97962775,2985,2985,2985,2985,0
20241007,161600,97962775,2985,2985,2985,2985,0
20241007,161500,97962775,2985,2985,2985,2985,0
20241007,161400,97962775,2985,2985,2985,2985,0
20241007,161300,97962775,2985,2985,2985,2985,0
20241007,161200,97962775,2985,2985,2985,2985,0
20241007,161100,97962775,2985,2985,2985,2985,0
20241007,161000,97962775,2985,2985,2985,2985,0
20241007,160900,97962775,2985,2985,2985,2985,0
20241007,160800,97962775,2985,2985,2985,2985,0
20241007,160700,97962775,2985,2985,2985,2985,0
20241007,160600,97962775,2985,2985,2985,2985,0
20241007,160500,97962775,2985,2985,2985,2985,0
20241007,160400,97962775,2985,2985,2985,2985,0
20241007,160300,97962775,2985,2985,2985,2985,0
20241007,160200,97962775,2985,2985,2985,2985,0
20241007,160100,97962775,2985,2985,2985,2985,0
20241007,160000,97962775,2985,2985,2985,2985,0
20241007,155900,97962775,2985,2985,2985,2985,0
20241007,155800,97962775,2985,2985,2985,2985,0
20241007,155700,97962775,2985,2985,2985,2985,0
20241007,155600,97962775,2985,2985,2985,2985,0
20241007,155500,97962775,2985,2985,2985,2985,0
20241007,155400,97962775,2985,2985,2985,2985,0
20241007,155300,97962775,2985,2985,2985,2985,0
20241007,155200,97962775,2985,2985,2985,2985,0
20241007,155100,97962775,2985,2985,2985,2985,0
20241007,155000,97962775,2985,2985,2985,2985,0
20241007,154900,97962775,2985,2985,2985,2985,0
20241007,154800,97962775,2985,2985,2985,2985,1065
20241007,154700,97962775,2985,2985,2985,2985,0
20241007,154600,97962775,2985,2985,2985,2985,0
20241007,154500,97962775,2985,2985,2985,2985,0
20241007,154400,97962775,2985,2985,2985,2985,0
20241007,154300,97962775,2985,2985,2985,2985,0
20241007,154200,97962775,2985,2985,2985,2985,0
20241007,154100,97962775,2985,2985,2985,2985,0
20241007,154000,97962775,2985,2985,2985,2985,0
20241007,153900,97962775,2985,2985,2985,2985,0
20241007,153800,97962775,2985,2985,2985,2985,0
20241007,153700,97962775,2985,2985,2985,2985,0
20241007,153600,97962775,2985,2985,2985,2985,0
20241007,153500,97962775,2985,2985,2985,2985,0
20241007,153400,97962775,2985,2985,2985,2985,0
20241007,153300,97962775,2985,2985,2985,2985,0
20241007,153200,97962775,2985,2985,2985,2985,0
20241007,153100,97962775,2985,2985,2985,2985,0
20241007,153000,97962775,2985,2985,2985,2985,1065
20241007,152900,94783750,2985,2985,2985,2985,0
20241007,152800,94783750,2985,2985,2985,2985,0
20241007,152700,94783750,2985,2985,2985,2985,0
20241007,152600,94783750,2985,2985,2985,2985,0
20241007,152500,94783750,2985,2985,2985,2985,0
20241007,152400,94783750,2985,2985,2985,2985,0
20241007,152300,94783750,2985,2985,2985,2985,0
20241007,152200,94783750,2985,2985,2985,2985,0
20241007,152100,94783750,2985,2985,2985,2985,0
20241007,152000,94783750,2985,2985,2985,2985,0
20241007,151900,94783750,2985,2985,2985,2985,53
20241007,151800,94625545,2985,2985,2985,2985,0
20241007,151700,94625545,2985,2985,2985,2985,7
20241007,151600,94604650,2990,2990,2990,2990,0
20241007,151500,94604650,2990,2990,2990,2990,0
20241007,151400,94604650,2990,2990,2990,2990,92
20241007,151300,94329570,2990,2990,2990,2990,0
20241007,151200,94329570,2990,2990,2990,2990,0
20241007,151100,94329570,2990,2990,2990,2990,0
20241007,151000,94329570,2990,2990,2990,2990,0
20241007,150900,94329570,2990,2990,2990,2990,0
20241007,150800,94329570,2990,2990,2990,2990,0
20241007,150700,94329570,2990,2990,2990,2990,2
20241007,150600,94323590,2985,2985,2985,2985,0
20241007,150500,94323590,2985,2985,2985,2985,383
20241007,150400,93180335,2985,2985,2985,2985,500
20241007,150300,91687835,2985,2985,2985,2985,0
20241007,150200,91687835,2985,2985,2985,2985,0
20241007,150100,91687835,2985,2985,2985,2985,0
20241007,150000,91687835,2985,2985,2985,2985,3
20241007,145900,91678880,2985,2985,2985,2985,0
20241007,145800,91678880,2985,2985,2985,2985,2
20241007,145700,91672910,2980,2980,2980,2980,0
20241007,145600,91672910,2980,2980,2980,2980,0
20241007,145500,91672910,2980,2980,2980,2980,0
20241007,145400,91672910,2980,2980,2980,2980,0
20241007,145300,91672910,2980,2980,2980,2980,0
20241007,145200,91672910,2980,2980,2980,2980,0
20241007,145100,91672910,2980,2980,2980,2980,0
20241007,145000,91672910,2980,2980,2980,2980,0
20241007,144900,91672910,2980,2980,2980,2980,0
20241007,144800,91672910,2980,2980,2980,2980,0
20241007,144700,91672910,2980,2980,2980,2980,0
20241007,144600,91672910,2980,2980,2980,2980,0
20241007,144500,91672910,2980,2980,2980,2980,1
20241007,144400,91669930,2980,2980,2980,2980,0
20241007,144300,91669930,2980,2980,2990,2980,1002
20241007,144200,88673970,2990,2990,2990,2990,1
20241007,144100,88670980,2980,2990,2990,2980,351
20241007,144000,87621500,2990,2990,2990,2990,0
20241007,143900,87621500,2990,2990,2990,2990,0
20241007,143800,87621500,2990,2990,2990,2990,0
20241007,143700,87621500,2990,2990,2990,2990,0
20241007,143600,87621500,2990,2990,2990,2990,48
20241007,143500,87477980,2990,2985,2990,2985,2
20241007,143400,87472005,2990,2990,2990,2990,0
20241007,143300,87472005,2990,2990,2990,2990,0
20241007,143200,87472005,2990,2990,2990,2990,0
20241007,143100,87472005,2990,2990,2990,2990,1044
20241007,143000,84350445,2985,2985,2985,2985,1
20241007,142900,84347460,2985,2985,2985,2985,1
20241007,142800,84344475,2985,2985,2985,2985,1
20241007,142700,84341490,2990,2990,2990,2990,1
20241007,142600,84338500,2985,2985,2985,2985,0
20241007,142500,84338500,2985,2985,2985,2985,2
20241007,142400,84332530,2985,2985,2985,2985,1
20241007,142300,84329545,2990,2990,2990,2990,0
20241007,142200,84329545,2990,2990,2990,2990,0
20241007,142100,84329545,2990,2990,2990,2990,0
20241007,142000,84329545,2990,2990,2990,2990,3
20241007,141900,84320575,2990,2990,2990,2990,0
20241007,141800,84320575,2990,2990,2990,2990,0
20241007,141700,84320575,2990,2990,2990,2990,0
20241007,141600,84320575,2990,2990,2990,2990,0
20241007,141500,84320575,2990,2980,2990,2980,2
20241007,141400,84314605,2980,2990,2990,2980,2
20241007,141300,84308635,2980,2980,2980,2980,1
20241007,141200,84305655,2990,2990,2990,2990,0
20241007,141100,84305655,2990,2990,2990,2990,10
20241007,141000,84275755,2985,2985,2985,2985,3
20241007,140900,84266800,2985,2985,2985,2985,0
20241007,140800,84266800,2985,2985,2985,2985,0
20241007,140700,84266800,2985,2985,2985,2985,1
20241007,140600,84263815,2995,2995,2995,2995,0
20241007,140500,84263815,2995,2995,2995,2995,1
20241007,140400,84260820,2980,2980,2980,2980,0
20241007,140300,84260820,2980,2980,2980,2980,0
20241007,140200,84260820,2980,2980,2980,2980,0
20241007,140100,84260820,2980,2980,2980,2980,0
20241007,140000,84260820,2980,2990,2995,2980,75
20241007,135900,84036585,2990,2990,2990,2990,1
20241007,135800,84033595,2980,2980,2980,2980,1
20241007,135700,84030615,2990,2990,2990,2990,0
20241007,135600,84030615,2990,2990,2990,2990,0
20241007,135500,84030615,2990,2990,2990,2990,87
20241007,135400,83770485,2990,2990,2990,2990,0
20241007,135300,83770485,2990,2990,2990,2990,0
20241007,135200,83770485,2990,2990,2990,2990,0
20241007,135100,83770485,2990,2990,2990,2990,0
20241007,135000,83770485,2990,2990,2990,2990,0
20241007,134900,83770485,2990,2980,2990,2980,2
20241007,134800,83764515,2975,2975,2975,2975,0
20241007,134700,83764515,2975,2975,2975,2975,0
20241007,134600,83764515,2975,2975,2975,2975,1
20241007,134500,83761540,2975,2975,2975,2975,0
20241007,134400,83761540,2975,2975,2975,2975,1
20241007,134300,83758565,2975,2975,2975,2975,1
20241007,134200,83755590,2990,2990,2990,2990,0
20241007,134100,83755590,2990,2990,2990,2990,0
20241007,134000,83755590,2990,2980,2990,2980,3500
20241007,133900,73294220,2980,2980,2980,2980,0
20241007,133800,73294220,2980,2980,2980,2980,0
20241007,133700,73294220,2980,2980,2980,2980,0
20241007,133600,73294220,2980,2980,2980,2980,0
20241007,133500,73294220,2980,2980,2980,2980,0
20241007,133400,73294220,2980,2980,2980,2980,657
20241007,133300,71336360,2980,2980,2980,2980,0
20241007,133200,71336360,2980,2980,2980,2980,0
20241007,133100,71336360,2980,2980,2980,2980,2
20241007,133000,71330400,2980,2980,2980,2980,0
20241007,132900,71330400,2980,2980,2980,2980,1
20241007,132800,71327420,2980,2980,2980,2980,0
20241007,132700,71327420,2980,2980,2980,2980,1
20241007,132600,71324440,2985,2985,2985,2985,0
20241007,132500,71324440,2985,2985,2985,2985,1
20241007,132400,71321455,2985,2985,2985,2985,0
20241007,132300,71321455,2985,2985,2985,2985,0
20241007,132200,71321455,2985,2985,2985,2985,0
20241007,132100,71321455,2985,2985,2985,2985,0
20241007,132000,71321455,2985,2985,2985,2985,104
20241007,131900,71011015,2995,2995,2995,2995,0
20241007,131800,71011015,2995,2995,2995,2995,0
20241007,131700,71011015,2995,2995,2995,2995,0
20241007,131600,71011015,2995,2985,2995,2985,2
20241007,131500,71005035,2995,2985,2995,2985,2
20241007,131400,70999055,2985,2985,2985,2985,1
20241007,131300,70996070,2985,2985,2985,2985,0
20241007,131200,70996070,2985,2985,2985,2985,1
20241007,131100,70993085,2995,2995,2995,2995,0
20241007,131000,70993085,2995,2995,2995,2995,0
20241007,130900,70993085,2995,2995,2995,2995,1
20241007,130800,70990090,2995,2995,2995,2995,0
20241007,130700,70990090,2995,2995,2995,2995,0
20241007,130600,70990090,2995,2995,2995,2995,0
20241007,130500,70990090,2995,2995,2995,2995,0
20241007,130400,70990090,2995,2995,2995,2995,0
20241007,130300,70990090,2995,2995,2995,2995,2500
20241007,130200,63502590,2985,2985,2985,2985,0
20241007,130100,63502590,2985,2985,2985,2985,1
20241007,130000,63499605,2985,2985,2985,2985,1
20241007,125900,63496620,2985,2985,2985,2985,0
20241007,125800,63496620,2985,2985,2985,2985,0
20241007,125700,63496620,2985,2985,2985,2985,1
20241007,125600,63493635,2985,2985,2985,2985,1
20241007,125500,63490650,2990,2990,2990,2990,0
20241007,125400,63490650,2990,2990,2990,2990,0
20241007,125300,63490650,2990,2990,2990,2990,90
20241007,125200,63221550,2990,2990,2990,2990,10
20241007,125100,63191650,2990,2990,2990,2990,9
20241007,125000,63164740,2985,2985,2985,2985,0
20241007,124900,63164740,2985,2985,2985,2985,0
20241007,124800,63164740,2985,2985,2985,2985,0
20241007,124700,63164740,2985,2985,2985,2985,1
20241007,124600,63161755,2985,2985,2985,2985,2
20241007,124500,63155785,2985,2985,2985,2985,0
20241007,124400,63155785,2985,2985,2985,2985,0
20241007,124300,63155785,2985,2985,2985,2985,0
20241007,124200,63155785,2985,2985,2985,2985,0
20241007,124100,63155785,2985,2985,2985,2985,0
20241007,124000,63155785,2985,2985,2985,2985,0
20241007,123900,63155785,2985,2985,2985,2985,1
20241007,123800,63152800,2985,2985,2985,2985,0
20241007,123700,63152800,2985,2985,2985,2985,0
20241007,123600,63152800,2985,2985,2985,2985,0
20241007,123500,63152800,2985,2985,2985,2985,0
20241007,123400,63152800,2985,2985,2985,2985,0
20241007,123300,63152800,2985,2985,2985,2985,0
20241007,123200,63152800,2985,2985,2985,2985,2
20241007,123100,63146830,2985,2985,2985,2985,1
20241007,123000,63143845,2990,2990,2990,2990,0
20241007,122900,63143845,2990,2990,2990,2990,0
20241007,122800,63143845,2990,2990,2990,2990,0
20241007,122700,63143845,2990,2990,2990,2990,0
20241007,122600,63143845,2990,2990,2990,2990,0
20241007,122500,63143845,2990,2990,2990,2990,0
20241007,122400,63143845,2990,2990,2990,2990,1
20241007,122300,63140855,2985,2985,2985,2985,0
20241007,122200,63140855,2985,2985,2985,2985,0
20241007,122100,63140855,2985,2985,2985,2985,1
20241007,122000,63137870,2985,2985,2985,2985,0
20241007,121900,63137870,2985,2985,2985,2985,0
20241007,121800,63137870,2985,2985,2985,2985,0
20241007,121700,63137870,2985,2985,2985,2985,3
20241007,121600,63128915,2990,2990,2990,2990,0
20241007,121500,63128915,2990,2990,2990,2990,0
20241007,121400,63128915,2990,2990,2990,2990,0
20241007,121300,63128915,2990,2990,2990,2990,0
20241007,121200,63128915,2990,2990,2990,2990,0
20241007,121100,63128915,2990,2990,2990,2990,0
20241007,121000,63128915,2990,2990,2990,2990,0
20241007,120900,63128915,2990,2990,2990,2990,0
20241007,120800,63128915,2990,2990,2990,2990,0
20241007,120700,63128915,2990,2990,2990,2990,0
20241007,120600,63128915,2990,2990,2990,2990,0
20241007,120500,63128915,2990,2990,2990,2990,12
20241007,120400,63093035,2980,2980,2980,2980,1
20241007,120300,63090055,2980,2980,2980,2980,0
20241007,120200,63090055,2980,2980,2980,2980,2
20241007,120100,63084095,2980,2980,2980,2980,1
20241007,120000,63081115,2980,2980,2980,2980,0
20241007,115900,63081115,2980,2980,2980,2980,0
20241007,115800,63081115,2980,2980,2980,2980,1
20241007,115700,63078135,2975,2975,2975,2975,0
20241007,115600,63078135,2975,2975,2975,2975,53
20241007,115500,62920460,2975,2975,2975,2975,1
20241007,115400,62917485,2975,2975,2975,2975,0
20241007,115300,62917485,2975,2975,2975,2975,0
20241007,115200,62917485,2975,2975,2975,2975,0
20241007,115100,62917485,2975,2975,2975,2975,0
20241007,115000,62917485,2975,2975,2975,2975,0
20241007,114900,62917485,2975,2975,2975,2975,0
20241007,114800,62917485,2975,2975,2975,2975,0
20241007,114700,62917485,2975,2975,2975,2975,1
20241007,114600,62914510,2975,2975,2975,2975,2
20241007,114500,62908560,2975,2980,2980,2975,500
20241007,114400,61420695,2980,2980,2980,2980,0
20241007,114300,61420695,2980,2980,2980,2980,0
20241007,114200,61420695,2980,2980,2980,2980,0
20241007,114100,61420695,2980,2980,2980,2980,0
20241007,114000,61420695,2980,2980,2980,2980,0
20241007,113900,61420695,2980,2980,2980,2980,0
20241007,113800,61420695,2980,2980,2980,2980,0
20241007,113700,61420695,2980,2980,2980,2980,0
20241007,113600,61420695,2980,2980,2980,2980,0
20241007,113500,61420695,2980,2980,2980,2980,0
20241007,113400,61420695,2980,2980,2980,2980,0
20241007,113300,61420695,2980,2980,2980,2980,1
20241007,113200,61417715,2980,2980,2980,2980,1
20241007,113100,61414735,2980,2980,2980,2980,1
20241007,113000,61411755,2990,2990,2990,2990,67
20241007,112900,61211425,2980,2980,2980,2980,1
20241007,112800,61208445,2990,2990,2990,2990,0
20241007,112700,61208445,2990,2990,2990,2990,0
20241007,112600,61208445,2990,2990,2990,2990,0
20241007,112500,61208445,2990,2990,2990,2990,0
20241007,112400,61208445,2990,2990,2990,2990,0
20241007,112300,61208445,2990,2990,2990,2990,0
20241007,112200,61208445,2990,2990,2990,2990,500
20241007,112100,59713445,2985,2985,2985,2985,0
20241007,112000,59713445,2985,2985,2985,2985,0
20241007,111900,59713445,2985,2985,2985,2985,500
20241007,111800,58220945,2985,2980,2985,2980,5
20241007,111700,58206025,2980,2980,2980,2980,1
20241007,111600,58203045,2980,2980,2980,2980,1
20241007,111500,58200065,2975,2975,2975,2975,0
20241007,111400,58200065,2975,2975,2975,2975,0
20241007,111300,58200065,2975,2975,2975,2975,0
20241007,111200,58200065,2975,2975,2975,2975,0
20241007,111100,58200065,2975,2975,2975,2975,1
20241007,111000,58197090,2975,2975,2975,2975,0
20241007,110900,58197090,2975,2975,2975,2975,0
20241007,110800,58197090,2975,2975,2975,2975,0
20241007,110700,58197090,2975,2975,2975,2975,0
20241007,110600,58197090,2975,2975,2975,2975,0
20241007,110500,58197090,2975,2975,2975,2975,0
20241007,110400,58197090,2975,2975,2975,2975,0
20241007,110300,58197090,2975,2975,2975,2975,2
20241007,110200,58191140,2975,2975,2975,2975,0
20241007,110100,58191140,2975,2975,2975,2975,1
20241007,110000,58188165,2975,2975,2975,2975,0
20241007,105900,58188165,2975,2975,2975,2975,0
20241007,105800,58188165,2975,2975,2975,2975,0
20241007,105700,58188165,2975,2975,2975,2975,0
20241007,105600,58188165,2975,2975,2975,2975,0
20241007,105500,58188165,2975,2975,2975,2975,0
20241007,105400,58188165,2975,2975,2975,2975,0
20241007,105300,58188165,2975,2975,2975,2975,0
20241007,105200,58188165,2975,2975,2975,2975,0
20241007,105100,58188165,2975,2975,2975,2975,2
20241007,105000,58182215,2975,2975,2975,2975,1
20241007,104900,58179240,2975,2975,2975,2975,0
20241007,104800,58179240,2975,2980,2980,2975,2
20241007,104700,58173285,2990,2990,2990,2990,0
20241007,104600,58173285,2990,2990,2990,2990,0
20241007,104500,58173285,2990,2990,2990,2990,0
20241007,104400,58173285,2990,2990,2990,2990,0
20241007,104300,58173285,2990,2990,2990,2990,0
20241007,104200,58173285,2990,2990,2990,2990,167
20241007,104100,57673955,2990,2990,2990,2990,0
20241007,104000,57673955,2990,2990,2990,2990,0
20241007,103900,57673955,2990,2990,2990,2990,0
20241007,103800,57673955,2990,2990,2990,2990,0
20241007,103700,57673955,2990,2990,2990,2990,3
20241007,103600,57664985,2990,2990,2990,2990,1672
20241007,103500,52665705,2990,2990,2990,2990,0
20241007,103400,52665705,2990,2990,2990,2990,0
20241007,103300,52665705,2990,2990,2990,2990,0
20241007,103200,52665705,2990,2990,2990,2990,0
20241007,103100,52665705,2990,2990,2990,2990,0
20241007,103000,52665705,2990,2980,2990,2980,1677
20241007,102900,47661415,2980,2980,2980,2980,0
20241007,102800,47661415,2980,2980,2980,2980,172
20241007,102700,47148855,2980,2980,2980,2980,0
20241007,102600,47148855,2980,2980,2980,2980,0
20241007,102500,47148855,2980,2980,2980,2980,134
20241007,102400,46749535,2980,2980,2980,2980,400
20241007,102300,45557535,2980,2980,2980,2980,0
20241007,102200,45557535,2980,2975,2980,2975,512
20241007,102100,44034285,2975,2975,2975,2975,0
20241007,102000,44034285,2975,2975,2975,2975,0
20241007,101900,44034285,2975,2980,2980,2975,175
20241007,101800,43512840,2980,2980,2980,2980,0
20241007,101700,43512840,2980,2980,2980,2980,0
20241007,101600,43512840,2980,2980,2980,2980,0
20241007,101500,43512840,2980,2980,2980,2980,0
20241007,101400,43512840,2980,2980,2980,2980,0
20241007,101300,43512840,2980,2980,2980,2980,0
20241007,101200,43512840,2980,2980,2980,2980,0
20241007,101100,43512840,2980,2980,2980,2980,15
20241007,101000,43468140,2990,2990,2990,2990,0
20241007,100900,43468140,2990,2990,2990,2990,0
20241007,100800,43468140,2990,2990,2990,2990,0
20241007,100700,43468140,2990,2990,2990,2990,0
20241007,100600,43468140,2990,2990,2990,2990,0
20241007,100500,43468140,2990,2990,2990,2990,0
20241007,100400,43468140,2990,2990,2990,2990,0
20241007,100300,43468140,2990,2990,2990,2990,0
20241007,100200,43468140,2990,2990,2990,2990,1
20241007,100100,43465150,2990,2985,2990,2985,1501
20241007,100000,38978895,2985,2985,2985,2985,16
20241007,095900,38931135,2980,2980,2980,2980,0
20241007,095800,38931135,2980,2980,2980,2980,0
20241007,095700,38931135,2980,2980,2980,2980,0
20241007,095600,38931135,2980,2980,2980,2980,100
20241007,095500,38633135,2980,2980,2980,2980,0
20241007,095400,38633135,2980,2980,2980,2980,1
20241007,095300,38630155,2980,2980,2980,2980,0
20241007,095200,38630155,2980,2980,2980,2980,31
20241007,095100,38537775,2990,2990,2990,2990,0
20241007,095000,38537775,2990,2990,2990,2990,1
20241007,094900,38534785,2980,2980,2980,2980,1
20241007,094800,38531805,2990,2990,2990,2990,0
20241007,094700,38531805,2990,2990,2990,2990,0
20241007,094600,38531805,2990,2990,2990,2990,0
20241007,094500,38531805,2990,2985,2990,2955,1263
20241007,094400,34787175,2995,2995,2995,2995,0
20241007,094300,34787175,2995,2995,2995,2995,0
20241007,094200,34787175,2995,2995,2995,2995,0
20241007,094100,34787175,2995,2995,2995,2995,0
20241007,094000,34787175,2995,2995,2995,2995,3
20241007,093900,34778190,2995,2995,2995,2995,2
20241007,093800,34772200,2995,2995,2995,2995,2
20241007,093700,34766210,2995,2995,2995,2995,0
20241007,093600,34766210,2995,2995,2995,2995,0
20241007,093500,34766210,2995,2995,2995,2995,0
20241007,093400,34766210,2995,2995,2995,2995,0
20241007,093300,34766210,2995,2995,2995,2995,1
20241007,093200,34763215,2990,2995,2995,2990,101
20241007,093100,34461125,2995,2995,2995,2995,0
20241007,093000,34461125,2995,2995,2995,2995,8
20241007,092900,34437165,2995,2995,2995,2995,0
20241007,092800,34437165,2995,2995,2995,2995,0
20241007,092700,34437165,2995,2995,2995,2995,500
20241007,092600,32939665,2985,2985,2985,2985,0
20241007,092500,32939665,2985,2985,2985,2985,0
20241007,092400,32939665,2985,2985,2985,2985,70
20241007,092300,32730715,2990,2990,2990,2990,0
20241007,092200,32730715,2990,2990,2990,2990,147
20241007,092100,32291185,2995,2995,2995,2995,0
20241007,092000,32291185,2995,2995,2995,2995,0
20241007,091900,32291185,2995,2995,2995,2995,0
20241007,091800,32291185,2995,2995,2995,2995,0
20241007,091700,32291185,2995,2995,2995,2995,0
20241007,091600,32291185,2995,2995,2995,2995,5
20241007,091500,32276210,2995,2990,2995,2990,78
20241007,091400,32042675,2990,2990,2990,2990,1
20241007,091300,32039685,2975,2975,2975,2975,0
20241007,091200,32039685,2975,2975,2975,2975,0
20241007,091100,32039685,2975,2980,2980,2975,2000
20241007,091000,26089610,2985,2990,2990,2985,13
20241007,090900,26050800,2980,2975,2980,2975,713
20241007,090800,23927340,2975,2975,2975,2975,211
20241007,090700,23299615,2975,2965,2975,2955,562
20241007,090600,21635570,2985,2980,2985,2980,12
20241007,090500,21599795,2995,2995,2995,2995,0
20241007,090400,21599795,2995,2975,2995,2975,444
20241007,090300,20278235,3005,3005,3005,3005,0
20241007,090200,20278235,3005,3005,3005,3005,0
20241007,090100,20278235,3005,3005,3005,3005,0
20241007,090000,20278235,3005,2960,3025,2960,6850