KissMeData/036580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,207413310,2300,2300,2300,2300,838
20241007,192500,207413310,2300,2300,2300,2300,0
20241007,192400,207413310,2300,2300,2300,2300,0
20241007,192300,207413310,2300,2300,2300,2300,0
20241007,192200,207413310,2300,2300,2300,2300,0
20241007,192100,207413310,2300,2300,2300,2300,0
20241007,192000,207413310,2300,2300,2300,2300,0
20241007,191900,207413310,2300,2300,2300,2300,0
20241007,191800,207413310,2300,2300,2300,2300,0
20241007,191700,207413310,2300,2300,2300,2300,0
20241007,191600,207413310,2300,2300,2300,2300,0
20241007,191500,207413310,2300,2300,2300,2300,0
20241007,191400,207413310,2300,2300,2300,2300,0
20241007,191300,207413310,2300,2300,2300,2300,0
20241007,191200,207413310,2300,2300,2300,2300,0
20241007,191100,207413310,2300,2300,2300,2300,0
20241007,191000,207413310,2300,2300,2300,2300,0
20241007,190900,207413310,2300,2300,2300,2300,0
20241007,190800,207413310,2300,2300,2300,2300,0
20241007,190700,207413310,2300,2300,2300,2300,0
20241007,190600,207413310,2300,2300,2300,2300,0
20241007,190500,207413310,2300,2300,2300,2300,0
20241007,190400,207413310,2300,2300,2300,2300,0
20241007,190300,207413310,2300,2300,2300,2300,0
20241007,190200,207413310,2300,2300,2300,2300,0
20241007,190100,207413310,2300,2300,2300,2300,0
20241007,190000,207413310,2300,2300,2300,2300,0
20241007,185900,207413310,2300,2300,2300,2300,0
20241007,185800,207413310,2300,2300,2300,2300,0
20241007,185700,207413310,2300,2300,2300,2300,0
20241007,185600,207413310,2300,2300,2300,2300,838
20241007,185500,207413310,2300,2300,2300,2300,0
20241007,185400,207413310,2300,2300,2300,2300,0
20241007,185300,207413310,2300,2300,2300,2300,0
20241007,185200,207413310,2300,2300,2300,2300,0
20241007,185100,207413310,2300,2300,2300,2300,0
20241007,185000,207413310,2300,2300,2300,2300,0
20241007,184900,207413310,2300,2300,2300,2300,0
20241007,184800,207413310,2300,2300,2300,2300,0
20241007,184700,207413310,2300,2300,2300,2300,0
20241007,184600,207413310,2300,2300,2300,2300,0
20241007,184500,207413310,2300,2300,2300,2300,0
20241007,184400,207413310,2300,2300,2300,2300,0
20241007,184300,207413310,2300,2300,2300,2300,0
20241007,184200,207413310,2300,2300,2300,2300,0
20241007,184100,207413310,2300,2300,2300,2300,0
20241007,184000,207413310,2300,2300,2300,2300,0
20241007,183900,207413310,2300,2300,2300,2300,0
20241007,183800,207413310,2300,2300,2300,2300,0
20241007,183700,207413310,2300,2300,2300,2300,0
20241007,183600,207413310,2300,2300,2300,2300,0
20241007,183500,207413310,2300,2300,2300,2300,0
20241007,183400,207413310,2300,2300,2300,2300,0
20241007,183300,207413310,2300,2300,2300,2300,0
20241007,183200,207413310,2300,2300,2300,2300,0
20241007,183100,207413310,2300,2300,2300,2300,0
20241007,183000,207413310,2300,2300,2300,2300,0
20241007,182900,207413310,2300,2300,2300,2300,0
20241007,182800,207413310,2300,2300,2300,2300,0
20241007,182700,207413310,2300,2300,2300,2300,0
20241007,182600,207413310,2300,2300,2300,2300,838
20241007,182500,207413310,2300,2300,2300,2300,0
20241007,182400,207413310,2300,2300,2300,2300,0
20241007,182300,207413310,2300,2300,2300,2300,0
20241007,182200,207413310,2300,2300,2300,2300,0
20241007,182100,207413310,2300,2300,2300,2300,0
20241007,182000,207413310,2300,2300,2300,2300,0
20241007,181900,207413310,2300,2300,2300,2300,0
20241007,181800,207413310,2300,2300,2300,2300,0
20241007,181700,207413310,2300,2300,2300,2300,0
20241007,181600,207413310,2300,2300,2300,2300,0
20241007,181500,207413310,2300,2300,2300,2300,0
20241007,181400,207413310,2300,2300,2300,2300,0
20241007,181300,207413310,2300,2300,2300,2300,0
20241007,181200,207413310,2300,2300,2300,2300,0
20241007,181100,207413310,2300,2300,2300,2300,0
20241007,181000,207413310,2300,2300,2300,2300,0
20241007,180900,207413310,2300,2300,2300,2300,0
20241007,180800,207413310,2300,2300,2300,2300,0
20241007,180700,207413310,2300,2300,2300,2300,0
20241007,180600,207413310,2300,2300,2300,2300,0
20241007,180500,207413310,2300,2300,2300,2300,0
20241007,180400,207413310,2300,2300,2300,2300,0
20241007,180300,207413310,2300,2300,2300,2300,0
20241007,180200,207413310,2300,2300,2300,2300,0
20241007,180100,207413310,2300,2300,2300,2300,0
20241007,180000,207413310,2300,2300,2300,2300,0
20241007,175900,207413310,2300,2300,2300,2300,0
20241007,175800,207413310,2300,2300,2300,2300,0
20241007,175700,207413310,2300,2300,2300,2300,0
20241007,175600,207413310,2300,2300,2300,2300,838
20241007,175500,207413310,2300,2300,2300,2300,0
20241007,175400,207413310,2300,2300,2300,2300,0
20241007,175300,207413310,2300,2300,2300,2300,0
20241007,175200,207413310,2300,2300,2300,2300,0
20241007,175100,207413310,2300,2300,2300,2300,0
20241007,175000,207413310,2300,2300,2300,2300,0
20241007,174900,207413310,2300,2300,2300,2300,0
20241007,174800,207413310,2300,2300,2300,2300,0
20241007,174700,207413310,2300,2300,2300,2300,0
20241007,174600,207413310,2300,2300,2300,2300,0
20241007,174500,207413310,2300,2300,2300,2300,0
20241007,174400,207413310,2300,2300,2300,2300,0
20241007,174300,207413310,2300,2300,2300,2300,0
20241007,174200,207413310,2300,2300,2300,2300,0
20241007,174100,207413310,2300,2300,2300,2300,0
20241007,174000,207413310,2300,2300,2300,2300,0
20241007,173900,207413310,2300,2300,2300,2300,0
20241007,173800,207413310,2300,2300,2300,2300,0
20241007,173700,207413310,2300,2300,2300,2300,0
20241007,173600,207413310,2300,2300,2300,2300,0
20241007,173500,207413310,2300,2300,2300,2300,0
20241007,173400,207413310,2300,2300,2300,2300,0
20241007,173300,207413310,2300,2300,2300,2300,0
20241007,173200,207413310,2300,2300,2300,2300,0
20241007,173100,207413310,2300,2300,2300,2300,0
20241007,173000,207413310,2300,2300,2300,2300,0
20241007,172900,207413310,2300,2300,2300,2300,0
20241007,172800,207413310,2300,2300,2300,2300,0
20241007,172700,207413310,2300,2300,2300,2300,0
20241007,172600,207413310,2300,2300,2300,2300,838
20241007,172500,207413310,2300,2300,2300,2300,0
20241007,172400,207413310,2300,2300,2300,2300,0
20241007,172300,207413310,2300,2300,2300,2300,0
20241007,172200,207413310,2300,2300,2300,2300,0
20241007,172100,207413310,2300,2300,2300,2300,0
20241007,172000,207413310,2300,2300,2300,2300,0
20241007,171900,207413310,2300,2300,2300,2300,0
20241007,171800,207413310,2300,2300,2300,2300,0
20241007,171700,207413310,2300,2300,2300,2300,0
20241007,171600,207413310,2300,2300,2300,2300,0
20241007,171500,207413310,2300,2300,2300,2300,0
20241007,171400,207413310,2300,2300,2300,2300,0
20241007,171300,207413310,2300,2300,2300,2300,0
20241007,171200,207413310,2300,2300,2300,2300,0
20241007,171100,207413310,2300,2300,2300,2300,0
20241007,171000,207413310,2300,2300,2300,2300,0
20241007,170900,207413310,2300,2300,2300,2300,0
20241007,170800,207413310,2300,2300,2300,2300,0
20241007,170700,207413310,2300,2300,2300,2300,0
20241007,170600,207413310,2300,2300,2300,2300,0
20241007,170500,207413310,2300,2300,2300,2300,0
20241007,170400,207413310,2300,2300,2300,2300,0
20241007,170300,207413310,2300,2300,2300,2300,0
20241007,170200,207413310,2300,2300,2300,2300,0
20241007,170100,207413310,2300,2300,2300,2300,0
20241007,170000,207413310,2300,2300,2300,2300,0
20241007,165900,207413310,2300,2300,2300,2300,0
20241007,165800,207413310,2300,2300,2300,2300,0
20241007,165700,207413310,2300,2300,2300,2300,0
20241007,165600,207413310,2300,2300,2300,2300,838
20241007,165500,207413310,2300,2300,2300,2300,0
20241007,165400,207413310,2300,2300,2300,2300,0
20241007,165300,207413310,2300,2300,2300,2300,0
20241007,165200,207413310,2300,2300,2300,2300,0
20241007,165100,207413310,2300,2300,2300,2300,0
20241007,165000,207413310,2300,2300,2300,2300,0
20241007,164900,207413310,2300,2300,2300,2300,0
20241007,164800,207413310,2300,2300,2300,2300,0
20241007,164700,207413310,2300,2300,2300,2300,0
20241007,164600,207413310,2300,2300,2300,2300,0
20241007,164500,207413310,2300,2300,2300,2300,0
20241007,164400,207413310,2300,2300,2300,2300,0
20241007,164300,207413310,2300,2300,2300,2300,0
20241007,164200,207413310,2300,2300,2300,2300,0
20241007,164100,207413310,2300,2300,2300,2300,0
20241007,164000,207413310,2300,2300,2300,2300,0
20241007,163900,207413310,2300,2300,2300,2300,0
20241007,163800,207413310,2300,2300,2300,2300,0
20241007,163700,207413310,2300,2300,2300,2300,0
20241007,163600,207413310,2300,2300,2300,2300,0
20241007,163500,207413310,2300,2300,2300,2300,0
20241007,163400,207413310,2300,2300,2300,2300,0
20241007,163300,207413310,2300,2300,2300,2300,0
20241007,163200,207413310,2300,2300,2300,2300,0
20241007,163100,207413310,2300,2300,2300,2300,0
20241007,163000,207413310,2300,2300,2300,2300,0
20241007,162900,207413310,2300,2300,2300,2300,0
20241007,162800,207413310,2300,2300,2300,2300,0
20241007,162700,207413310,2300,2300,2300,2300,0
20241007,162600,207413310,2300,2300,2300,2300,838
20241007,162500,207413310,2300,2300,2300,2300,0
20241007,162400,207413310,2300,2300,2300,2300,0
20241007,162300,207413310,2300,2300,2300,2300,0
20241007,162200,207413310,2300,2300,2300,2300,0
20241007,162100,207413310,2300,2300,2300,2300,0
20241007,162000,207413310,2300,2300,2300,2300,0
20241007,161900,207413310,2300,2300,2300,2300,0
20241007,161800,207413310,2300,2300,2300,2300,0
20241007,161700,207413310,2300,2300,2300,2300,0
20241007,161600,207413310,2300,2300,2300,2300,0
20241007,161500,207413310,2300,2300,2300,2300,0
20241007,161400,207413310,2300,2300,2300,2300,0
20241007,161300,207413310,2300,2300,2300,2300,0
20241007,161200,207413310,2300,2300,2300,2300,0
20241007,161100,207413310,2300,2300,2300,2300,0
20241007,161000,207413310,2300,2300,2300,2300,0
20241007,160900,207413310,2300,2300,2300,2300,0
20241007,160800,207413310,2300,2300,2300,2300,0
20241007,160700,207413310,2300,2300,2300,2300,0
20241007,160600,207413310,2300,2300,2300,2300,0
20241007,160500,207413310,2300,2300,2300,2300,0
20241007,160400,207413310,2300,2300,2300,2300,0
20241007,160300,207413310,2300,2300,2300,2300,0
20241007,160200,207413310,2300,2300,2300,2300,0
20241007,160100,207413310,2300,2300,2300,2300,0
20241007,160000,207413310,2300,2300,2300,2300,0
20241007,155900,207413310,2300,2300,2300,2300,0
20241007,155800,207413310,2300,2300,2300,2300,0
20241007,155700,207413310,2300,2300,2300,2300,0
20241007,155600,207413310,2300,2300,2300,2300,838
20241007,155500,207413310,2300,2300,2300,2300,0
20241007,155400,207413310,2300,2300,2300,2300,0
20241007,155300,207413310,2300,2300,2300,2300,0
20241007,155200,207413310,2300,2300,2300,2300,0
20241007,155100,207413310,2300,2300,2300,2300,0
20241007,155000,207413310,2300,2300,2300,2300,0
20241007,154900,207413310,2300,2300,2300,2300,0
20241007,154800,207413310,2300,2300,2300,2300,0
20241007,154700,207413310,2300,2300,2300,2300,0
20241007,154600,207413310,2300,2300,2300,2300,0
20241007,154500,207413310,2300,2300,2300,2300,0
20241007,154400,207413310,2300,2300,2300,2300,0
20241007,154300,207413310,2300,2300,2300,2300,0
20241007,154200,207413310,2300,2300,2300,2300,0
20241007,154100,207413310,2300,2300,2300,2300,0
20241007,154000,207413310,2300,2300,2300,2300,0
20241007,153900,207413310,2300,2300,2300,2300,0
20241007,153800,207413310,2300,2300,2300,2300,0
20241007,153700,207413310,2300,2300,2300,2300,0
20241007,153600,207413310,2300,2300,2300,2300,0
20241007,153500,207413310,2300,2300,2300,2300,0
20241007,153400,207413310,2300,2300,2300,2300,0
20241007,153300,207413310,2300,2300,2300,2300,0
20241007,153200,207413310,2300,2300,2300,2300,0
20241007,153100,207413310,2300,2300,2300,2300,0
20241007,153000,207413310,2300,2300,2300,2300,838
20241007,152900,205485910,2315,2315,2315,2315,0
20241007,152800,205485910,2315,2315,2315,2315,0
20241007,152700,205485910,2315,2315,2315,2315,0
20241007,152600,205485910,2315,2315,2315,2315,0
20241007,152500,205485910,2315,2315,2315,2315,0
20241007,152400,205485910,2315,2315,2315,2315,0
20241007,152300,205485910,2315,2315,2315,2315,0
20241007,152200,205485910,2315,2315,2315,2315,0
20241007,152100,205485910,2315,2315,2315,2315,0
20241007,152000,205485910,2315,2315,2315,2315,0
20241007,151900,205485910,2315,2315,2315,2295,696
20241007,151800,203882440,2315,2300,2315,2300,463
20241007,151700,202816160,2300,2300,2300,2300,2007
20241007,151600,198200060,2300,2315,2320,2295,1813
20241007,151500,194027010,2320,2320,2320,2320,0
20241007,151400,194027010,2320,2315,2320,2315,2
20241007,151300,194022375,2320,2315,2320,2315,2
20241007,151200,194017740,2320,2315,2320,2315,4
20241007,151100,194008470,2320,2315,2320,2315,2
20241007,151000,194003835,2320,2305,2320,2305,11
20241007,150900,193978430,2315,2315,2315,2315,1000
20241007,150800,191663430,2315,2315,2315,2315,0
20241007,150700,191663430,2315,2310,2315,2310,1041
20241007,150600,189253715,2320,2320,2320,2320,63
20241007,150500,189107555,2320,2320,2320,2320,0
20241007,150400,189107555,2320,2320,2325,2320,3
20241007,150300,189100590,2335,2320,2335,2320,1002
20241007,150200,186775935,2320,2320,2320,2320,1
20241007,150100,186773615,2315,2320,2320,2315,11
20241007,150000,186748145,2320,2315,2320,2315,458
20241007,145900,185687870,2315,2315,2315,2315,1
20241007,145800,185685555,2315,2315,2315,2315,0
20241007,145700,185685555,2315,2315,2315,2315,302
20241007,145600,184986425,2315,2315,2315,2315,0
20241007,145500,184986425,2315,2315,2315,2315,65
20241007,145400,184835950,2315,2315,2315,2315,1
20241007,145300,184833635,2310,2310,2310,2310,0
20241007,145200,184833635,2310,2310,2310,2310,0
20241007,145100,184833635,2310,2310,2310,2310,0
20241007,145000,184833635,2310,2310,2310,2310,0
20241007,144900,184833635,2310,2310,2315,2310,31
20241007,144800,184762020,2310,2310,2310,2310,30
20241007,144700,184692720,2310,2310,2310,2310,27
20241007,144600,184630350,2315,2305,2315,2305,217
20241007,144500,184130145,2305,2305,2305,2305,0
20241007,144400,184130145,2305,2305,2305,2305,0
20241007,144300,184130145,2305,2305,2305,2305,2
20241007,144200,184125535,2305,2300,2305,2300,14
20241007,144100,184093285,2305,2305,2305,2305,0
20241007,144000,184093285,2305,2305,2305,2305,0
20241007,143900,184093285,2305,2305,2305,2305,10
20241007,143800,184070235,2305,2305,2305,2305,8
20241007,143700,184051795,2305,2305,2305,2305,2
20241007,143600,184047185,2305,2305,2305,2305,0
20241007,143500,184047185,2305,2300,2305,2300,1046
20241007,143400,181641380,2300,2300,2300,2300,4
20241007,143300,181632180,2300,2300,2300,2300,0
20241007,143200,181632180,2300,2300,2300,2300,2
20241007,143100,181627580,2300,2300,2300,2300,89
20241007,143000,181422880,2300,2300,2300,2300,2
20241007,142900,181418280,2295,2300,2300,2295,225
20241007,142800,180901880,2300,2300,2300,2300,0
20241007,142700,180901880,2300,2300,2300,2300,1511
20241007,142600,177426580,2295,2295,2295,2295,0
20241007,142500,177426580,2295,2295,2295,2295,0
20241007,142400,177426580,2295,2295,2295,2295,230
20241007,142300,176898730,2300,2300,2300,2300,0
20241007,142200,176898730,2300,2300,2300,2300,11
20241007,142100,176873430,2300,2300,2300,2300,0
20241007,142000,176873430,2300,2300,2300,2300,7
20241007,141900,176857330,2300,2300,2300,2300,0
20241007,141800,176857330,2300,2300,2300,2300,7
20241007,141700,176841230,2300,2300,2300,2300,18
20241007,141600,176799830,2300,2300,2300,2300,0
20241007,141500,176799830,2300,2300,2300,2300,0
20241007,141400,176799830,2300,2300,2300,2300,0
20241007,141300,176799830,2300,2300,2300,2300,0
20241007,141200,176799830,2300,2300,2300,2300,0
20241007,141100,176799830,2300,2300,2300,2300,0
20241007,141000,176799830,2300,2300,2300,2300,100
20241007,140900,176569830,2300,2300,2300,2300,1
20241007,140800,176567530,2300,2300,2300,2300,1
20241007,140700,176565230,2300,2300,2300,2300,16
20241007,140600,176528430,2300,2300,2300,2300,0
20241007,140500,176528430,2300,2300,2300,2300,0
20241007,140400,176528430,2300,2300,2300,2300,0
20241007,140300,176528430,2300,2300,2300,2300,0
20241007,140200,176528430,2300,2300,2300,2300,30
20241007,140100,176459430,2300,2300,2300,2300,0
20241007,140000,176459430,2300,2300,2300,2300,0
20241007,135900,176459430,2300,2300,2300,2300,0
20241007,135800,176459430,2300,2300,2300,2300,1
20241007,135700,176457130,2295,2295,2295,2295,159
20241007,135600,176092225,2295,2295,2295,2295,4
20241007,135500,176083045,2300,2300,2300,2295,152
20241007,135400,175733455,2300,2300,2300,2300,21
20241007,135300,175685155,2300,2300,2300,2300,1
20241007,135200,175682855,2300,2300,2300,2300,7
20241007,135100,175666755,2300,2300,2300,2300,206
20241007,135000,175192955,2300,2300,2300,2300,0
20241007,134900,175192955,2300,2300,2300,2300,10
20241007,134800,175169955,2300,2300,2300,2300,20
20241007,134700,175123955,2300,2300,2300,2300,25
20241007,134600,175066455,2300,2300,2300,2300,8
20241007,134500,175048055,2300,2300,2300,2300,6
20241007,134400,175034255,2300,2300,2300,2300,345
20241007,134300,174240755,2300,2300,2300,2300,6
20241007,134200,174226955,2300,2295,2300,2295,26
20241007,134100,174167255,2295,2300,2300,2295,141
20241007,134000,173843405,2300,2295,2300,2295,2151
20241007,133900,168896855,2295,2295,2300,2295,102
20241007,133800,168662760,2290,2300,2300,2290,148
20241007,133700,168323330,2300,2295,2300,2295,51
20241007,133600,168206280,2290,2290,2290,2290,0
20241007,133500,168206280,2290,2290,2290,2290,1
20241007,133400,168203990,2290,2290,2290,2290,1
20241007,133300,168201700,2290,2290,2290,2290,1
20241007,133200,168199410,2280,2280,2280,2280,0
20241007,133100,168199410,2280,2280,2280,2280,0
20241007,133000,168199410,2280,2280,2280,2280,0
20241007,132900,168199410,2280,2280,2280,2280,0
20241007,132800,168199410,2280,2280,2280,2280,0
20241007,132700,168199410,2280,2280,2280,2280,0
20241007,132600,168199410,2280,2280,2280,2280,0
20241007,132500,168199410,2280,2280,2280,2280,0
20241007,132400,168199410,2280,2280,2280,2280,180
20241007,132300,167789010,2290,2290,2290,2290,10
20241007,132200,167766110,2280,2280,2280,2280,1993
20241007,132100,163222070,2285,2285,2285,2285,1007
20241007,132000,160921075,2280,2280,2280,2280,0
20241007,131900,160921075,2280,2280,2280,2280,0
20241007,131800,160921075,2280,2280,2280,2280,0
20241007,131700,160921075,2280,2280,2280,2280,0
20241007,131600,160921075,2280,2280,2280,2280,2793
20241007,131500,154553035,2280,2280,2280,2280,0
20241007,131400,154553035,2280,2280,2280,2280,0
20241007,131300,154553035,2280,2280,2280,2280,0
20241007,131200,154553035,2280,2280,2280,2280,366
20241007,131100,153718555,2280,2280,2280,2280,0
20241007,131000,153718555,2280,2280,2280,2280,14
20241007,130900,153686635,2280,2280,2280,2280,1000
20241007,130800,151406635,2280,2280,2280,2280,0
20241007,130700,151406635,2280,2280,2280,2280,1006
20241007,130600,149112955,2280,2280,2280,2280,21
20241007,130500,149065075,2280,2280,2280,2280,861
20241007,130400,147101995,2280,2280,2280,2280,4
20241007,130300,147092875,2280,2280,2280,2280,2
20241007,130200,147088315,2280,2280,2280,2280,67
20241007,130100,146935555,2275,2295,2295,2275,6675
20241007,130000,131672885,2295,2295,2295,2295,0
20241007,125900,131672885,2295,2295,2295,2295,0
20241007,125800,131672885,2295,2295,2295,2295,0
20241007,125700,131672885,2295,2295,2295,2295,926
20241007,125600,129547715,2295,2295,2295,2295,0
20241007,125500,129547715,2295,2295,2295,2295,0
20241007,125400,129547715,2295,2295,2295,2295,0
20241007,125300,129547715,2295,2295,2295,2295,0
20241007,125200,129547715,2295,2295,2295,2295,0
20241007,125100,129547715,2295,2300,2300,2295,2504
20241007,125000,123801015,2300,2300,2300,2300,40
20241007,124900,123709015,2300,2300,2300,2300,701
20241007,124800,122096715,2300,2300,2300,2300,0
20241007,124700,122096715,2300,2300,2300,2300,0
20241007,124600,122096715,2300,2300,2300,2300,0
20241007,124500,122096715,2300,2300,2300,2300,280
20241007,124400,121452715,2300,2300,2300,2300,50
20241007,124300,121337715,2295,2295,2295,2295,0
20241007,124200,121337715,2295,2295,2295,2295,0
20241007,124100,121337715,2295,2295,2295,2295,0
20241007,124000,121337715,2295,2295,2295,2295,0
20241007,123900,121337715,2295,2295,2295,2295,0
20241007,123800,121337715,2295,2295,2295,2295,0
20241007,123700,121337715,2295,2295,2295,2295,0
20241007,123600,121337715,2295,2295,2295,2295,0
20241007,123500,121337715,2295,2295,2295,2295,47
20241007,123400,121229850,2300,2300,2300,2300,0
20241007,123300,121229850,2300,2300,2300,2300,0
20241007,123200,121229850,2300,2300,2300,2300,0
20241007,123100,121229850,2300,2300,2300,2300,0
20241007,123000,121229850,2300,2300,2300,2300,0
20241007,122900,121229850,2300,2300,2300,2300,0
20241007,122800,121229850,2300,2300,2300,2300,0
20241007,122700,121229850,2300,2300,2300,2300,0
20241007,122600,121229850,2300,2300,2300,2300,0
20241007,122500,121229850,2300,2300,2300,2300,0
20241007,122400,121229850,2300,2300,2300,2300,0
20241007,122300,121229850,2300,2300,2300,2300,6
20241007,122200,121216050,2300,2300,2300,2300,1
20241007,122100,121213750,2300,2300,2300,2300,30
20241007,122000,121144750,2300,2300,2300,2300,15
20241007,121900,121110250,2300,2300,2300,2300,0
20241007,121800,121110250,2300,2300,2300,2300,4
20241007,121700,121101050,2300,2300,2300,2300,20
20241007,121600,121055050,2300,2300,2300,2300,0
20241007,121500,121055050,2300,2300,2300,2300,50
20241007,121400,120940050,2300,2300,2300,2300,0
20241007,121300,120940050,2300,2300,2300,2300,40
20241007,121200,120848050,2300,2300,2300,2300,10
20241007,121100,120825050,2300,2300,2300,2300,0
20241007,121000,120825050,2300,2300,2300,2300,0
20241007,120900,120825050,2300,2300,2300,2300,76
20241007,120800,120650250,2300,2300,2300,2300,12
20241007,120700,120622650,2300,2310,2310,2300,367
20241007,120600,119778540,2300,2300,2300,2300,0
20241007,120500,119778540,2300,2300,2300,2300,0
20241007,120400,119778540,2300,2300,2300,2300,0
20241007,120300,119778540,2300,2300,2300,2300,0
20241007,120200,119778540,2300,2300,2300,2300,0
20241007,120100,119778540,2300,2300,2300,2300,218
20241007,120000,119277140,2300,2300,2300,2300,11
20241007,115900,119251840,2300,2300,2300,2300,100
20241007,115800,119021840,2300,2300,2300,2300,1
20241007,115700,119019540,2290,2290,2290,2290,390
20241007,115600,118126440,2290,2290,2290,2290,1
20241007,115500,118124150,2290,2290,2290,2290,1
20241007,115400,118121860,2285,2290,2290,2285,176
20241007,115300,117719695,2285,2280,2285,2280,153
20241007,115200,117370105,2280,2280,2280,2280,139
20241007,115100,117053185,2280,2280,2280,2280,377
20241007,115000,116193625,2285,2305,2305,2285,5912
20241007,114900,102637375,2315,2315,2315,2315,3
20241007,114800,102630430,2315,2315,2315,2315,0
20241007,114700,102630430,2315,2315,2315,2315,0
20241007,114600,102630430,2315,2315,2315,2315,0
20241007,114500,102630430,2315,2315,2315,2315,1
20241007,114400,102628115,2305,2305,2305,2305,4
20241007,114300,102618895,2320,2310,2320,2310,6
20241007,114200,102605005,2300,2300,2300,2300,0
20241007,114100,102605005,2300,2300,2300,2300,1603
20241007,114000,98918105,2300,2300,2300,2300,0
20241007,113900,98918105,2300,2300,2300,2300,267
20241007,113800,98304005,2310,2310,2310,2310,0
20241007,113700,98304005,2310,2310,2310,2310,0
20241007,113600,98304005,2310,2310,2310,2310,0
20241007,113500,98304005,2310,2310,2310,2310,0
20241007,113400,98304005,2310,2310,2310,2310,1
20241007,113300,98301695,2300,2300,2300,2300,1000
20241007,113200,96001695,2315,2315,2315,2315,0
20241007,113100,96001695,2315,2315,2315,2315,1
20241007,113000,95999380,2305,2305,2305,2305,30
20241007,112900,95930230,2305,2305,2305,2305,0
20241007,112800,95930230,2305,2300,2305,2300,556
20241007,112700,94651420,2300,2300,2300,2300,102
20241007,112600,94416820,2300,2300,2300,2295,401
20241007,112500,93494525,2295,2295,2295,2295,0
20241007,112400,93494525,2295,2300,2300,2295,16
20241007,112300,93457775,2300,2300,2300,2300,5
20241007,112200,93446275,2300,2300,2300,2300,120
20241007,112100,93170275,2310,2310,2310,2310,1
20241007,112000,93167965,2300,2300,2300,2300,3010
20241007,111900,86244965,2295,2295,2295,2295,0
20241007,111800,86244965,2295,2295,2295,2295,2003
20241007,111700,81648080,2285,2320,2320,2280,10167
20241007,111600,58248310,2320,2320,2320,2320,0
20241007,111500,58248310,2320,2320,2320,2320,0
20241007,111400,58248310,2320,2320,2320,2320,0
20241007,111300,58248310,2320,2320,2320,2320,0
20241007,111200,58248310,2320,2325,2325,2320,5
20241007,111100,58236695,2315,2315,2315,2315,0
20241007,111000,58236695,2315,2315,2315,2315,0
20241007,110900,58236695,2315,2315,2315,2315,0
20241007,110800,58236695,2315,2315,2315,2315,0
20241007,110700,58236695,2315,2315,2315,2315,0
20241007,110600,58236695,2315,2315,2315,2315,0
20241007,110500,58236695,2315,2315,2315,2315,0
20241007,110400,58236695,2315,2325,2325,2305,1772
20241007,110300,54137540,2330,2340,2340,2330,3569
20241007,110200,45818295,2340,2340,2340,2340,0
20241007,110100,45818295,2340,2340,2340,2340,0
20241007,110000,45818295,2340,2340,2340,2340,0
20241007,105900,45818295,2340,2340,2340,2340,0
20241007,105800,45818295,2340,2340,2340,2340,0
20241007,105700,45818295,2340,2340,2340,2340,0
20241007,105600,45818295,2340,2345,2345,2340,500
20241007,105500,44647965,2350,2350,2350,2350,0
20241007,105400,44647965,2350,2350,2350,2350,0
20241007,105300,44647965,2350,2350,2350,2350,0
20241007,105200,44647965,2350,2350,2350,2350,0
20241007,105100,44647965,2350,2350,2350,2350,9
20241007,105000,44626815,2345,2345,2345,2345,0
20241007,104900,44626815,2345,2345,2345,2345,3
20241007,104800,44619780,2345,2350,2350,2345,13
20241007,104700,44589250,2355,2355,2355,2355,0
20241007,104600,44589250,2355,2355,2355,2355,0
20241007,104500,44589250,2355,2355,2355,2355,0
20241007,104400,44589250,2355,2355,2355,2355,0
20241007,104300,44589250,2355,2355,2355,2355,0
20241007,104200,44589250,2355,2355,2355,2355,0
20241007,104100,44589250,2355,2355,2355,2355,0
20241007,104000,44589250,2355,2355,2355,2355,0
20241007,103900,44589250,2355,2355,2355,2355,0
20241007,103800,44589250,2355,2355,2355,2355,0
20241007,103700,44589250,2355,2355,2355,2355,0
20241007,103600,44589250,2355,2355,2355,2355,1
20241007,103500,44586895,2350,2350,2350,2350,0
20241007,103400,44586895,2350,2350,2350,2350,0
20241007,103300,44586895,2350,2350,2350,2350,0
20241007,103200,44586895,2350,2350,2350,2350,0
20241007,103100,44586895,2350,2350,2350,2350,0
20241007,103000,44586895,2350,2350,2350,2350,0
20241007,102900,44586895,2350,2350,2350,2350,0
20241007,102800,44586895,2350,2350,2350,2350,1
20241007,102700,44584545,2345,2345,2345,2345,0
20241007,102600,44584545,2345,2345,2345,2345,0
20241007,102500,44584545,2345,2345,2345,2345,250
20241007,102400,43998295,2355,2355,2355,2355,15
20241007,102300,43962970,2345,2345,2350,2340,897
20241007,102200,41859470,2345,2350,2355,2340,1864
20241007,102100,37491790,2370,2390,2390,2350,5695
20241007,102000,24000390,2385,2360,2385,2360,974
20241007,101900,21696990,2370,2370,2370,2370,0
20241007,101800,21696990,2370,2370,2370,2370,46
20241007,101700,21587970,2370,2370,2370,2370,0
20241007,101600,21587970,2370,2370,2370,2370,0
20241007,101500,21587970,2370,2370,2370,2370,369
20241007,101400,20713440,2370,2370,2370,2370,10
20241007,101300,20689740,2370,2380,2390,2365,3108
20241007,101200,13309430,2380,2370,2390,2365,1892
20241007,101100,8822250,2380,2375,2380,2370,30
20241007,101000,8750940,2370,2370,2370,2370,0
20241007,100900,8750940,2370,2370,2370,2370,0
20241007,100800,8750940,2370,2370,2370,2370,0
20241007,100700,8750940,2370,2380,2380,2370,14
20241007,100600,8717660,2375,2375,2375,2375,0
20241007,100500,8717660,2375,2375,2375,2375,0
20241007,100400,8717660,2375,2375,2375,2375,0
20241007,100300,8717660,2375,2375,2375,2375,0
20241007,100200,8717660,2375,2375,2375,2375,0
20241007,100100,8717660,2375,2375,2375,2375,0
20241007,100000,8717660,2375,2375,2375,2375,0
20241007,095900,8717660,2375,2375,2375,2375,0
20241007,095800,8717660,2375,2375,2375,2375,0
20241007,095700,8717660,2375,2375,2375,2375,0
20241007,095600,8717660,2375,2375,2375,2375,0
20241007,095500,8717660,2375,2375,2375,2375,0
20241007,095400,8717660,2375,2375,2375,2375,0
20241007,095300,8717660,2375,2375,2375,2375,3
20241007,095200,8710535,2375,2375,2375,2375,0
20241007,095100,8710535,2375,2375,2375,2375,0
20241007,095000,8710535,2375,2375,2375,2375,6
20241007,094900,8696285,2375,2375,2375,2375,4
20241007,094800,8686785,2375,2380,2380,2375,307
20241007,094700,7957540,2385,2385,2385,2385,0
20241007,094600,7957540,2385,2385,2385,2385,0
20241007,094500,7957540,2385,2385,2385,2385,0
20241007,094400,7957540,2385,2385,2385,2385,3
20241007,094300,7950385,2385,2385,2385,2385,0
20241007,094200,7950385,2385,2385,2385,2385,0
20241007,094100,7950385,2385,2385,2385,2385,0
20241007,094000,7950385,2385,2385,2385,2385,0
20241007,093900,7950385,2385,2385,2385,2385,4
20241007,093800,7940845,2385,2385,2385,2385,0
20241007,093700,7940845,2385,2385,2385,2385,2
20241007,093600,7936075,2380,2380,2380,2380,0
20241007,093500,7936075,2380,2380,2380,2380,0
20241007,093400,7936075,2380,2380,2380,2380,0
20241007,093300,7936075,2380,2380,2380,2380,0
20241007,093200,7936075,2380,2385,2385,2380,15
20241007,093100,7900325,2380,2380,2380,2380,0
20241007,093000,7900325,2380,2380,2380,2380,0
20241007,092900,7900325,2380,2380,2380,2380,4
20241007,092800,7890805,2380,2380,2380,2380,0
20241007,092700,7890805,2380,2380,2380,2380,0
20241007,092600,7890805,2380,2380,2380,2380,0
20241007,092500,7890805,2380,2380,2380,2380,0
20241007,092400,7890805,2380,2380,2380,2380,0
20241007,092300,7890805,2380,2380,2380,2380,3
20241007,092200,7883665,2385,2385,2385,2385,0
20241007,092100,7883665,2385,2385,2385,2385,0
20241007,092000,7883665,2385,2385,2385,2385,5
20241007,091900,7871740,2385,2385,2385,2385,0
20241007,091800,7871740,2385,2385,2385,2385,0
20241007,091700,7871740,2385,2385,2385,2385,5
20241007,091600,7859815,2380,2380,2380,2380,0
20241007,091500,7859815,2380,2380,2380,2380,5
20241007,091400,7847915,2380,2380,2380,2380,5
20241007,091300,7836015,2380,2380,2380,2380,9
20241007,091200,7814595,2375,2385,2385,2375,1971
20241007,091100,3113840,2385,2385,2385,2385,0
20241007,091000,3113840,2385,2385,2385,2385,0
20241007,090900,3113840,2385,2385,2385,2385,0
20241007,090800,3113840,2385,2385,2385,2385,0
20241007,090700,3113840,2385,2385,2385,2385,0
20241007,090600,3113840,2385,2385,2385,2385,0
20241007,090500,3113840,2385,2385,2385,2385,10
20241007,090400,3089990,2385,2385,2385,2385,0
20241007,090300,3089990,2385,2390,2390,2385,271
20241007,090200,2442350,2390,2390,2390,2390,52
20241007,090100,2318070,2390,2390,2390,2390,513
20241007,090000,1092000,2400,2400,2400,2400,455