KissMeData/037270/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192200,119517725,2750,2750,2750,2750,1363
20241011,192100,119517725,2750,2750,2750,2750,0
20241011,192000,119517725,2750,2750,2750,2750,0
20241011,191900,119517725,2750,2750,2750,2750,0
20241011,191800,119517725,2750,2750,2750,2750,0
20241011,191700,119517725,2750,2750,2750,2750,0
20241011,191600,119517725,2750,2750,2750,2750,0
20241011,191500,119517725,2750,2750,2750,2750,0
20241011,191400,119517725,2750,2750,2750,2750,0
20241011,191300,119517725,2750,2750,2750,2750,0
20241011,191200,119517725,2750,2750,2750,2750,0
20241011,191100,119517725,2750,2750,2750,2750,0
20241011,191000,119517725,2750,2750,2750,2750,0
20241011,190900,119517725,2750,2750,2750,2750,0
20241011,190800,119517725,2750,2750,2750,2750,0
20241011,190700,119517725,2750,2750,2750,2750,0
20241011,190600,119517725,2750,2750,2750,2750,0
20241011,190500,119517725,2750,2750,2750,2750,0
20241011,190400,119517725,2750,2750,2750,2750,0
20241011,190300,119517725,2750,2750,2750,2750,0
20241011,190200,119517725,2750,2750,2750,2750,0
20241011,190100,119517725,2750,2750,2750,2750,0
20241011,190000,119517725,2750,2750,2750,2750,0
20241011,185900,119517725,2750,2750,2750,2750,0
20241011,185800,119517725,2750,2750,2750,2750,0
20241011,185700,119517725,2750,2750,2750,2750,0
20241011,185600,119517725,2750,2750,2750,2750,0
20241011,185500,119517725,2750,2750,2750,2750,0
20241011,185400,119517725,2750,2750,2750,2750,0
20241011,185300,119517725,2750,2750,2750,2750,0
20241011,185200,119517725,2750,2750,2750,2750,1363
20241011,185100,119517725,2750,2750,2750,2750,0
20241011,185000,119517725,2750,2750,2750,2750,0
20241011,184900,119517725,2750,2750,2750,2750,0
20241011,184800,119517725,2750,2750,2750,2750,0
20241011,184700,119517725,2750,2750,2750,2750,0
20241011,184600,119517725,2750,2750,2750,2750,0
20241011,184500,119517725,2750,2750,2750,2750,0
20241011,184400,119517725,2750,2750,2750,2750,0
20241011,184300,119517725,2750,2750,2750,2750,0
20241011,184200,119517725,2750,2750,2750,2750,0
20241011,184100,119517725,2750,2750,2750,2750,0
20241011,184000,119517725,2750,2750,2750,2750,0
20241011,183900,119517725,2750,2750,2750,2750,0
20241011,183800,119517725,2750,2750,2750,2750,0
20241011,183700,119517725,2750,2750,2750,2750,0
20241011,183600,119517725,2750,2750,2750,2750,0
20241011,183500,119517725,2750,2750,2750,2750,0
20241011,183400,119517725,2750,2750,2750,2750,0
20241011,183300,119517725,2750,2750,2750,2750,0
20241011,183200,119517725,2750,2750,2750,2750,0
20241011,183100,119517725,2750,2750,2750,2750,0
20241011,183000,119517725,2750,2750,2750,2750,0
20241011,182900,119517725,2750,2750,2750,2750,0
20241011,182800,119517725,2750,2750,2750,2750,0
20241011,182700,119517725,2750,2750,2750,2750,0
20241011,182600,119517725,2750,2750,2750,2750,0
20241011,182500,119517725,2750,2750,2750,2750,0
20241011,182400,119517725,2750,2750,2750,2750,0
20241011,182300,119517725,2750,2750,2750,2750,0
20241011,182200,119517725,2750,2750,2750,2750,1363
20241011,182100,119517725,2750,2750,2750,2750,0
20241011,182000,119517725,2750,2750,2750,2750,0
20241011,181900,119517725,2750,2750,2750,2750,0
20241011,181800,119517725,2750,2750,2750,2750,0
20241011,181700,119517725,2750,2750,2750,2750,0
20241011,181600,119517725,2750,2750,2750,2750,0
20241011,181500,119517725,2750,2750,2750,2750,0
20241011,181400,119517725,2750,2750,2750,2750,0
20241011,181300,119517725,2750,2750,2750,2750,0
20241011,181200,119517725,2750,2750,2750,2750,0
20241011,181100,119517725,2750,2750,2750,2750,0
20241011,181000,119517725,2750,2750,2750,2750,0
20241011,180900,119517725,2750,2750,2750,2750,0
20241011,180800,119517725,2750,2750,2750,2750,0
20241011,180700,119517725,2750,2750,2750,2750,0
20241011,180600,119517725,2750,2750,2750,2750,0
20241011,180500,119517725,2750,2750,2750,2750,0
20241011,180400,119517725,2750,2750,2750,2750,0
20241011,180300,119517725,2750,2750,2750,2750,0
20241011,180200,119517725,2750,2750,2750,2750,0
20241011,180100,119517725,2750,2750,2750,2750,0
20241011,180000,119517725,2750,2750,2750,2750,0
20241011,175900,119517725,2750,2750,2750,2750,0
20241011,175800,119517725,2750,2750,2750,2750,0
20241011,175700,119517725,2750,2750,2750,2750,0
20241011,175600,119517725,2750,2750,2750,2750,0
20241011,175500,119517725,2750,2750,2750,2750,0
20241011,175400,119517725,2750,2750,2750,2750,0
20241011,175300,119517725,2750,2750,2750,2750,0
20241011,175200,119517725,2750,2750,2750,2750,1363
20241011,175100,119517725,2750,2750,2750,2750,0
20241011,175000,119517725,2750,2750,2750,2750,0
20241011,174900,119517725,2750,2750,2750,2750,0
20241011,174800,119517725,2750,2750,2750,2750,0
20241011,174700,119517725,2750,2750,2750,2750,0
20241011,174600,119517725,2750,2750,2750,2750,0
20241011,174500,119517725,2750,2750,2750,2750,0
20241011,174400,119517725,2750,2750,2750,2750,0
20241011,174300,119517725,2750,2750,2750,2750,0
20241011,174200,119517725,2750,2750,2750,2750,0
20241011,174100,119517725,2750,2750,2750,2750,0
20241011,174000,119517725,2750,2750,2750,2750,0
20241011,173900,119517725,2750,2750,2750,2750,0
20241011,173800,119517725,2750,2750,2750,2750,0
20241011,173700,119517725,2750,2750,2750,2750,0
20241011,173600,119517725,2750,2750,2750,2750,0
20241011,173500,119517725,2750,2750,2750,2750,0
20241011,173400,119517725,2750,2750,2750,2750,0
20241011,173300,119517725,2750,2750,2750,2750,0
20241011,173200,119517725,2750,2750,2750,2750,0
20241011,173100,119517725,2750,2750,2750,2750,0
20241011,173000,119517725,2750,2750,2750,2750,0
20241011,172900,119517725,2750,2750,2750,2750,0
20241011,172800,119517725,2750,2750,2750,2750,0
20241011,172700,119517725,2750,2750,2750,2750,0
20241011,172600,119517725,2750,2750,2750,2750,0
20241011,172500,119517725,2750,2750,2750,2750,0
20241011,172400,119517725,2750,2750,2750,2750,0
20241011,172300,119517725,2750,2750,2750,2750,0
20241011,172200,119517725,2750,2750,2750,2750,1363
20241011,172100,119517725,2750,2750,2750,2750,0
20241011,172000,119517725,2750,2750,2750,2750,0
20241011,171900,119517725,2750,2750,2750,2750,0
20241011,171800,119517725,2750,2750,2750,2750,0
20241011,171700,119517725,2750,2750,2750,2750,0
20241011,171600,119517725,2750,2750,2750,2750,0
20241011,171500,119517725,2750,2750,2750,2750,0
20241011,171400,119517725,2750,2750,2750,2750,0
20241011,171300,119517725,2750,2750,2750,2750,0
20241011,171200,119517725,2750,2750,2750,2750,0
20241011,171100,119517725,2750,2750,2750,2750,0
20241011,171000,119517725,2750,2750,2750,2750,0
20241011,170900,119517725,2750,2750,2750,2750,0
20241011,170800,119517725,2750,2750,2750,2750,0
20241011,170700,119517725,2750,2750,2750,2750,0
20241011,170600,119517725,2750,2750,2750,2750,0
20241011,170500,119517725,2750,2750,2750,2750,0
20241011,170400,119517725,2750,2750,2750,2750,0
20241011,170300,119517725,2750,2750,2750,2750,0
20241011,170200,119517725,2750,2750,2750,2750,0
20241011,170100,119517725,2750,2750,2750,2750,0
20241011,170000,119517725,2750,2750,2750,2750,0
20241011,165900,119517725,2750,2750,2750,2750,0
20241011,165800,119517725,2750,2750,2750,2750,0
20241011,165700,119517725,2750,2750,2750,2750,0
20241011,165600,119517725,2750,2750,2750,2750,0
20241011,165500,119517725,2750,2750,2750,2750,0
20241011,165400,119517725,2750,2750,2750,2750,0
20241011,165300,119517725,2750,2750,2750,2750,0
20241011,165200,119517725,2750,2750,2750,2750,1363
20241011,165100,119517725,2750,2750,2750,2750,0
20241011,165000,119517725,2750,2750,2750,2750,0
20241011,164900,119517725,2750,2750,2750,2750,0
20241011,164800,119517725,2750,2750,2750,2750,0
20241011,164700,119517725,2750,2750,2750,2750,0
20241011,164600,119517725,2750,2750,2750,2750,0
20241011,164500,119517725,2750,2750,2750,2750,0
20241011,164400,119517725,2750,2750,2750,2750,0
20241011,164300,119517725,2750,2750,2750,2750,0
20241011,164200,119517725,2750,2750,2750,2750,0
20241011,164100,119517725,2750,2750,2750,2750,0
20241011,164000,119517725,2750,2750,2750,2750,0
20241011,163900,119517725,2750,2750,2750,2750,0
20241011,163800,119517725,2750,2750,2750,2750,0
20241011,163700,119517725,2750,2750,2750,2750,0
20241011,163600,119517725,2750,2750,2750,2750,0
20241011,163500,119517725,2750,2750,2750,2750,0
20241011,163400,119517725,2750,2750,2750,2750,0
20241011,163300,119517725,2750,2750,2750,2750,0
20241011,163200,119517725,2750,2750,2750,2750,0
20241011,163100,119517725,2750,2750,2750,2750,0
20241011,163000,119517725,2750,2750,2750,2750,0
20241011,162900,119517725,2750,2750,2750,2750,0
20241011,162800,119517725,2750,2750,2750,2750,0
20241011,162700,119517725,2750,2750,2750,2750,0
20241011,162600,119517725,2750,2750,2750,2750,0
20241011,162500,119517725,2750,2750,2750,2750,0
20241011,162400,119517725,2750,2750,2750,2750,0
20241011,162300,119517725,2750,2750,2750,2750,0
20241011,162200,119517725,2750,2750,2750,2750,1363
20241011,162100,119517725,2750,2750,2750,2750,0
20241011,162000,119517725,2750,2750,2750,2750,0
20241011,161900,119517725,2750,2750,2750,2750,0
20241011,161800,119517725,2750,2750,2750,2750,0
20241011,161700,119517725,2750,2750,2750,2750,0
20241011,161600,119517725,2750,2750,2750,2750,0
20241011,161500,119517725,2750,2750,2750,2750,0
20241011,161400,119517725,2750,2750,2750,2750,0
20241011,161300,119517725,2750,2750,2750,2750,0
20241011,161200,119517725,2750,2750,2750,2750,0
20241011,161100,119517725,2750,2750,2750,2750,0
20241011,161000,119517725,2750,2750,2750,2750,0
20241011,160900,119517725,2750,2750,2750,2750,0
20241011,160800,119517725,2750,2750,2750,2750,0
20241011,160700,119517725,2750,2750,2750,2750,0
20241011,160600,119517725,2750,2750,2750,2750,0
20241011,160500,119517725,2750,2750,2750,2750,0
20241011,160400,119517725,2750,2750,2750,2750,0
20241011,160300,119517725,2750,2750,2750,2750,0
20241011,160200,119517725,2750,2750,2750,2750,0
20241011,160100,119517725,2750,2750,2750,2750,0
20241011,160000,119517725,2750,2750,2750,2750,0
20241011,155900,119517725,2750,2750,2750,2750,0
20241011,155800,119517725,2750,2750,2750,2750,0
20241011,155700,119517725,2750,2750,2750,2750,0
20241011,155600,119517725,2750,2750,2750,2750,0
20241011,155500,119517725,2750,2750,2750,2750,0
20241011,155400,119517725,2750,2750,2750,2750,0
20241011,155300,119517725,2750,2750,2750,2750,0
20241011,155200,119517725,2750,2750,2750,2750,1363
20241011,155100,119517725,2750,2750,2750,2750,0
20241011,155000,119517725,2750,2750,2750,2750,0
20241011,154900,119517725,2750,2750,2750,2750,0
20241011,154800,119517725,2750,2750,2750,2750,0
20241011,154700,119517725,2750,2750,2750,2750,0
20241011,154600,119517725,2750,2750,2750,2750,0
20241011,154500,119517725,2750,2750,2750,2750,0
20241011,154400,119517725,2750,2750,2750,2750,0
20241011,154300,119517725,2750,2750,2750,2750,0
20241011,154200,119517725,2750,2750,2750,2750,0
20241011,154100,119517725,2750,2750,2750,2750,0
20241011,154000,119517725,2750,2750,2750,2750,0
20241011,153900,119517725,2750,2750,2750,2750,0
20241011,153800,119517725,2750,2750,2750,2750,0
20241011,153700,119517725,2750,2750,2750,2750,0
20241011,153600,119517725,2750,2750,2750,2750,0
20241011,153500,119517725,2750,2750,2750,2750,0
20241011,153400,119517725,2750,2750,2750,2750,0
20241011,153300,119517725,2750,2750,2750,2750,0
20241011,153200,119517725,2750,2750,2750,2750,0
20241011,153100,119517725,2750,2750,2750,2750,0
20241011,153000,119517725,2750,2750,2750,2750,1363
20241011,152900,115769475,2750,2750,2750,2750,0
20241011,152800,115769475,2750,2750,2750,2750,0
20241011,152700,115769475,2750,2750,2750,2750,0
20241011,152600,115769475,2750,2750,2750,2750,0
20241011,152500,115769475,2750,2750,2750,2750,0
20241011,152400,115769475,2750,2750,2750,2750,0
20241011,152300,115769475,2750,2750,2750,2750,0
20241011,152200,115769475,2750,2750,2750,2750,0
20241011,152100,115769475,2750,2750,2750,2750,0
20241011,152000,115769475,2750,2750,2750,2750,0
20241011,151900,115769475,2750,2750,2750,2750,1
20241011,151800,115766725,2745,2750,2750,2745,3
20241011,151700,115758480,2745,2745,2745,2745,2
20241011,151600,115752990,2750,2750,2750,2750,0
20241011,151500,115752990,2750,2750,2750,2750,0
20241011,151400,115752990,2750,2750,2750,2750,0
20241011,151300,115752990,2750,2750,2750,2750,1
20241011,151200,115750240,2745,2750,2750,2745,40
20241011,151100,115640390,2750,2750,2750,2750,110
20241011,151000,115337890,2750,2750,2750,2750,0
20241011,150900,115337890,2750,2745,2750,2745,2
20241011,150800,115332395,2745,2745,2745,2745,76
20241011,150700,115123775,2735,2735,2735,2735,119
20241011,150600,114798310,2735,2740,2740,2735,212
20241011,150500,114218475,2740,2740,2740,2740,10
20241011,150400,114191075,2740,2740,2740,2740,427
20241011,150300,113021095,2740,2745,2745,2740,405
20241011,150200,111910870,2745,2745,2745,2745,4
20241011,150100,111899890,2750,2750,2750,2750,20
20241011,150000,111844890,2750,2750,2750,2745,214
20241011,145900,111256415,2750,2745,2750,2745,89
20241011,145800,111011865,2750,2750,2750,2750,0
20241011,145700,111011865,2750,2750,2750,2750,1
20241011,145600,111009115,2740,2740,2740,2740,103
20241011,145500,110726895,2740,2740,2740,2740,0
20241011,145400,110726895,2740,2740,2740,2740,2
20241011,145300,110721415,2740,2740,2740,2740,1
20241011,145200,110718675,2735,2735,2735,2735,44
20241011,145100,110598335,2730,2730,2730,2730,500
20241011,145000,109233335,2725,2725,2725,2725,0
20241011,144900,109233335,2725,2755,2755,2725,405
20241011,144800,108128060,2755,2755,2755,2755,0
20241011,144700,108128060,2755,2755,2755,2755,0
20241011,144600,108128060,2755,2755,2755,2755,37
20241011,144500,108026125,2765,2765,2765,2765,0
20241011,144400,108026125,2765,2750,2765,2750,110
20241011,144300,107722025,2745,2745,2745,2745,0
20241011,144200,107722025,2745,2745,2745,2745,0
20241011,144100,107722025,2745,2745,2745,2745,133
20241011,144000,107356940,2745,2745,2745,2745,0
20241011,143900,107356940,2745,2750,2750,2745,51
20241011,143800,107216735,2730,2745,2745,2730,1450
20241011,143700,103254365,2745,2745,2745,2745,2
20241011,143600,103248875,2745,2745,2745,2745,0
20241011,143500,103248875,2745,2745,2745,2745,0
20241011,143400,103248875,2745,2745,2745,2745,14
20241011,143300,103210445,2745,2745,2745,2745,0
20241011,143200,103210445,2745,2745,2745,2745,0
20241011,143100,103210445,2745,2745,2745,2745,0
20241011,143000,103210445,2745,2745,2745,2745,0
20241011,142900,103210445,2745,2745,2745,2745,0
20241011,142800,103210445,2745,2745,2745,2745,0
20241011,142700,103210445,2745,2745,2745,2745,2083
20241011,142600,97492610,2755,2755,2755,2755,0
20241011,142500,97492610,2755,2755,2755,2755,0
20241011,142400,97492610,2755,2755,2755,2755,0
20241011,142300,97492610,2755,2755,2755,2755,94
20241011,142200,97233640,2755,2755,2755,2755,0
20241011,142100,97233640,2755,2755,2755,2755,0
20241011,142000,97233640,2755,2755,2755,2755,1
20241011,141900,97230885,2755,2755,2755,2755,0
20241011,141800,97230885,2755,2755,2755,2755,134
20241011,141700,96861715,2750,2750,2750,2750,0
20241011,141600,96861715,2750,2750,2750,2750,41
20241011,141500,96748965,2750,2750,2750,2750,0
20241011,141400,96748965,2750,2750,2755,2750,3
20241011,141300,96740710,2745,2750,2750,2745,205
20241011,141200,96176985,2750,2750,2750,2750,0
20241011,141100,96176985,2750,2750,2750,2750,0
20241011,141000,96176985,2750,2750,2750,2750,0
20241011,140900,96176985,2750,2750,2750,2750,1042
20241011,140800,93311485,2750,2750,2750,2750,0
20241011,140700,93311485,2750,2750,2750,2750,53
20241011,140600,93165735,2750,2750,2750,2750,0
20241011,140500,93165735,2750,2750,2750,2750,0
20241011,140400,93165735,2750,2750,2750,2750,1162
20241011,140300,89970235,2750,2750,2750,2750,0
20241011,140200,89970235,2750,2750,2750,2750,354
20241011,140100,88996735,2750,2750,2750,2750,10
20241011,140000,88969235,2750,2750,2750,2750,20
20241011,135900,88914235,2745,2745,2745,2745,0
20241011,135800,88914235,2745,2745,2745,2745,0
20241011,135700,88914235,2745,2745,2745,2745,0
20241011,135600,88914235,2745,2745,2745,2745,0
20241011,135500,88914235,2745,2745,2745,2745,100
20241011,135400,88639735,2745,2745,2745,2745,0
20241011,135300,88639735,2745,2745,2745,2745,0
20241011,135200,88639735,2745,2745,2745,2745,0
20241011,135100,88639735,2745,2745,2745,2745,154
20241011,135000,88217005,2745,2745,2745,2745,50
20241011,134900,88079755,2745,2745,2745,2745,1
20241011,134800,88077010,2745,2745,2745,2745,0
20241011,134700,88077010,2745,2745,2745,2745,0
20241011,134600,88077010,2745,2745,2745,2745,1
20241011,134500,88074265,2755,2750,2755,2750,23
20241011,134400,88010905,2745,2745,2745,2745,0
20241011,134300,88010905,2745,2745,2745,2745,0
20241011,134200,88010905,2745,2745,2745,2745,0
20241011,134100,88010905,2745,2745,2745,2745,22
20241011,134000,87950515,2745,2745,2745,2745,0
20241011,133900,87950515,2745,2745,2745,2745,0
20241011,133800,87950515,2745,2750,2750,2745,194
20241011,133700,87417255,2750,2745,2750,2745,1247
20241011,133600,83989755,2735,2735,2735,2735,6
20241011,133500,83973345,2750,2750,2750,2750,8
20241011,133400,83951345,2755,2740,2755,2740,110
20241011,133300,83649795,2740,2740,2740,2740,315
20241011,133200,82786695,2755,2750,2755,2750,10
20241011,133100,82759150,2735,2735,2735,2735,100
20241011,133000,82485650,2735,2735,2735,2735,256
20241011,132900,81785490,2755,2755,2755,2755,0
20241011,132800,81785490,2755,2755,2755,2755,0
20241011,132700,81785490,2755,2755,2755,2755,10
20241011,132600,81757940,2725,2745,2745,2725,1920
20241011,132500,76509460,2755,2755,2755,2755,10
20241011,132400,76481910,2740,2745,2745,2740,600
20241011,132300,74837495,2745,2745,2745,2745,0
20241011,132200,74837495,2745,2750,2750,2745,20
20241011,132100,74782590,2755,2755,2755,2755,0
20241011,132000,74782590,2755,2755,2755,2755,50
20241011,131900,74644840,2755,2755,2755,2755,14
20241011,131800,74606270,2760,2760,2760,2760,0
20241011,131700,74606270,2760,2760,2760,2760,1
20241011,131600,74603510,2760,2760,2760,2760,0
20241011,131500,74603510,2760,2760,2765,2760,230
20241011,131400,73967720,2765,2765,2765,2765,0
20241011,131300,73967720,2765,2765,2765,2765,0
20241011,131200,73967720,2765,2765,2765,2765,0
20241011,131100,73967720,2765,2765,2765,2765,0
20241011,131000,73967720,2765,2760,2765,2760,1015
20241011,130900,71161250,2765,2760,2770,2725,6148
20241011,130800,54292230,2765,2765,2765,2765,258
20241011,130700,53578860,2775,2770,2775,2770,2
20241011,130600,53573315,2770,2770,2770,2770,0
20241011,130500,53573315,2770,2770,2770,2770,831
20241011,130400,51271445,2775,2775,2775,2775,0
20241011,130300,51271445,2775,2775,2775,2770,332
20241011,130200,50350305,2770,2770,2770,2770,0
20241011,130100,50350305,2770,2770,2770,2770,0
20241011,130000,50350305,2770,2770,2770,2770,1
20241011,125900,50347535,2770,2770,2770,2770,0
20241011,125800,50347535,2770,2770,2770,2770,0
20241011,125700,50347535,2770,2770,2770,2770,59
20241011,125600,50184105,2770,2770,2770,2770,0
20241011,125500,50184105,2770,2770,2770,2770,0
20241011,125400,50184105,2770,2770,2770,2770,33
20241011,125300,50092695,2770,2770,2770,2770,0
20241011,125200,50092695,2770,2770,2770,2770,0
20241011,125100,50092695,2770,2770,2770,2770,0
20241011,125000,50092695,2770,2770,2770,2770,264
20241011,124900,49361415,2770,2770,2770,2770,4
20241011,124800,49350335,2770,2770,2770,2770,0
20241011,124700,49350335,2770,2770,2770,2770,0
20241011,124600,49350335,2770,2770,2770,2770,0
20241011,124500,49350335,2770,2770,2770,2770,0
20241011,124400,49350335,2770,2770,2770,2770,0
20241011,124300,49350335,2770,2770,2770,2770,8
20241011,124200,49328175,2770,2770,2770,2770,0
20241011,124100,49328175,2770,2760,2770,2760,14
20241011,124000,49289435,2765,2765,2765,2765,3
20241011,123900,49281140,2770,2770,2770,2770,0
20241011,123800,49281140,2770,2770,2770,2770,0
20241011,123700,49281140,2770,2770,2770,2770,0
20241011,123600,49281140,2770,2770,2770,2770,0
20241011,123500,49281140,2770,2770,2770,2770,0
20241011,123400,49281140,2770,2770,2770,2770,36
20241011,123300,49181420,2770,2770,2770,2770,0
20241011,123200,49181420,2770,2770,2770,2770,6
20241011,123100,49164800,2770,2770,2770,2770,0
20241011,123000,49164800,2770,2770,2770,2770,0
20241011,122900,49164800,2770,2770,2770,2770,0
20241011,122800,49164800,2770,2770,2770,2770,10
20241011,122700,49137100,2760,2760,2760,2760,0
20241011,122600,49137100,2760,2760,2760,2760,1000
20241011,122500,46377100,2760,2765,2765,2760,500
20241011,122400,44996430,2765,2765,2765,2765,9
20241011,122300,44971545,2770,2770,2770,2770,0
20241011,122200,44971545,2770,2770,2770,2770,0
20241011,122100,44971545,2770,2770,2770,2770,82
20241011,122000,44744405,2770,2770,2770,2770,1
20241011,121900,44741635,2770,2770,2770,2770,0
20241011,121800,44741635,2770,2770,2770,2770,0
20241011,121700,44741635,2770,2770,2770,2770,0
20241011,121600,44741635,2770,2770,2770,2770,0
20241011,121500,44741635,2770,2770,2770,2770,10
20241011,121400,44713935,2770,2770,2770,2770,0
20241011,121300,44713935,2770,2770,2770,2770,0
20241011,121200,44713935,2770,2770,2770,2770,0
20241011,121100,44713935,2770,2770,2770,2770,0
20241011,121000,44713935,2770,2770,2770,2770,0
20241011,120900,44713935,2770,2770,2770,2770,0
20241011,120800,44713935,2770,2770,2770,2770,0
20241011,120700,44713935,2770,2770,2770,2770,0
20241011,120600,44713935,2770,2770,2770,2770,50
20241011,120500,44575435,2770,2760,2770,2760,170
20241011,120400,44105535,2770,2770,2770,2770,50
20241011,120300,43967035,2770,2770,2770,2770,0
20241011,120200,43967035,2770,2770,2770,2770,0
20241011,120100,43967035,2770,2765,2770,2760,510
20241011,120000,42554415,2765,2765,2765,2765,9
20241011,115900,42529530,2765,2765,2765,2765,0
20241011,115800,42529530,2765,2765,2765,2765,0
20241011,115700,42529530,2765,2765,2765,2765,0
20241011,115600,42529530,2765,2765,2765,2765,74
20241011,115500,42324920,2780,2780,2780,2780,10
20241011,115400,42297120,2780,2780,2780,2780,10
20241011,115300,42269320,2780,2780,2780,2780,0
20241011,115200,42269320,2780,2780,2780,2780,0
20241011,115100,42269320,2780,2780,2780,2780,0
20241011,115000,42269320,2780,2780,2780,2780,0
20241011,114900,42269320,2780,2780,2780,2780,0
20241011,114800,42269320,2780,2780,2780,2780,0
20241011,114700,42269320,2780,2780,2780,2780,0
20241011,114600,42269320,2780,2780,2780,2780,0
20241011,114500,42269320,2780,2780,2780,2780,0
20241011,114400,42269320,2780,2780,2780,2780,0
20241011,114300,42269320,2780,2765,2780,2765,40
20241011,114200,42158530,2765,2765,2765,2765,80
20241011,114100,41937330,2765,2765,2765,2765,5
20241011,114000,41923505,2755,2755,2755,2755,0
20241011,113900,41923505,2755,2760,2760,2755,511
20241011,113800,40515645,2765,2765,2765,2765,10
20241011,113700,40487995,2765,2765,2765,2765,0
20241011,113600,40487995,2765,2765,2765,2765,0
20241011,113500,40487995,2765,2765,2765,2765,0
20241011,113400,40487995,2765,2765,2765,2765,0
20241011,113300,40487995,2765,2765,2765,2765,5
20241011,113200,40474170,2755,2755,2755,2755,317
20241011,113100,39600835,2760,2760,2760,2760,143
20241011,113000,39206155,2765,2765,2765,2765,7
20241011,112900,39186800,2765,2765,2765,2765,0
20241011,112800,39186800,2765,2765,2765,2765,0
20241011,112700,39186800,2765,2770,2770,2765,21
20241011,112600,39128730,2770,2770,2770,2770,5
20241011,112500,39114880,2770,2770,2770,2770,0
20241011,112400,39114880,2770,2770,2770,2770,5
20241011,112300,39101030,2770,2770,2770,2770,14
20241011,112200,39062250,2770,2770,2770,2770,0
20241011,112100,39062250,2770,2760,2770,2760,112
20241011,112000,38752820,2765,2765,2765,2765,3
20241011,111900,38744525,2765,2765,2765,2765,65
20241011,111800,38564800,2765,2765,2765,2765,1
20241011,111700,38562035,2765,2765,2765,2765,0
20241011,111600,38562035,2765,2765,2765,2765,9
20241011,111500,38537150,2765,2765,2765,2765,0
20241011,111400,38537150,2765,2765,2765,2765,0
20241011,111300,38537150,2765,2765,2765,2765,0
20241011,111200,38537150,2765,2765,2765,2765,0
20241011,111100,38537150,2765,2765,2765,2765,0
20241011,111000,38537150,2765,2765,2765,2765,0
20241011,110900,38537150,2765,2765,2765,2765,0
20241011,110800,38537150,2765,2765,2765,2765,13
20241011,110700,38501205,2765,2765,2765,2765,2
20241011,110600,38495675,2765,2760,2765,2760,24
20241011,110500,38429430,2760,2760,2760,2760,0
20241011,110400,38429430,2760,2760,2760,2760,195
20241011,110300,37891230,2760,2760,2760,2760,1
20241011,110200,37888470,2760,2760,2760,2760,21
20241011,110100,37830510,2755,2765,2765,2755,2060
20241011,110000,32147235,2765,2765,2765,2765,11
20241011,105900,32116820,2765,2765,2765,2760,527
20241011,105800,30662165,2765,2760,2765,2760,205
20241011,105700,30096360,2765,2770,2770,2765,10
20241011,105600,30068685,2770,2770,2770,2770,8
20241011,105500,30046525,2770,2765,2770,2765,31
20241011,105400,29960800,2765,2765,2765,2765,7
20241011,105300,29941445,2765,2765,2765,2765,5
20241011,105200,29927620,2765,2765,2765,2765,0
20241011,105100,29927620,2765,2765,2765,2765,5
20241011,105000,29913795,2765,2765,2765,2765,1
20241011,104900,29911030,2765,2765,2765,2765,161
20241011,104800,29465865,2765,2765,2765,2765,0
20241011,104700,29465865,2765,2765,2765,2765,10
20241011,104600,29438215,2770,2770,2770,2770,1
20241011,104500,29435445,2770,2770,2770,2770,3
20241011,104400,29427135,2760,2760,2760,2760,411
20241011,104300,28292775,2760,2765,2765,2760,382
20241011,104200,27236585,2770,2770,2770,2770,216
20241011,104100,26638265,2775,2775,2775,2775,6
20241011,104000,26621615,2780,2780,2780,2770,26
20241011,103900,26549565,2775,2775,2775,2775,0
20241011,103800,26549565,2775,2780,2780,2775,302
20241011,103700,25711510,2775,2775,2775,2775,0
20241011,103600,25711510,2775,2775,2775,2775,15
20241011,103500,25669885,2775,2775,2775,2775,0
20241011,103400,25669885,2775,2780,2780,2775,13
20241011,103300,25633765,2780,2765,2780,2765,265
20241011,103200,24900665,2765,2765,2765,2765,0
20241011,103100,24900665,2765,2765,2770,2765,814
20241011,103000,22649455,2770,2765,2770,2765,90
20241011,102900,22400595,2760,2775,2775,2760,1259
20241011,102800,18917980,2780,2780,2780,2780,0
20241011,102700,18917980,2780,2780,2780,2780,0
20241011,102600,18917980,2780,2775,2780,2770,12
20241011,102500,18884725,2780,2780,2780,2780,1
20241011,102400,18881945,2775,2775,2775,2775,0
20241011,102300,18881945,2775,2775,2775,2775,2
20241011,102200,18876395,2780,2780,2780,2780,0
20241011,102100,18876395,2780,2780,2780,2780,50
20241011,102000,18737395,2780,2780,2780,2780,1
20241011,101900,18734615,2770,2775,2775,2770,8
20241011,101800,18712450,2780,2780,2780,2780,0
20241011,101700,18712450,2780,2780,2780,2780,1
20241011,101600,18709670,2775,2775,2775,2775,100
20241011,101500,18432170,2780,2780,2780,2780,0
20241011,101400,18432170,2780,2780,2780,2780,6
20241011,101300,18415490,2770,2770,2770,2770,102
20241011,101200,18132950,2770,2770,2770,2770,0
20241011,101100,18132950,2770,2770,2770,2770,0
20241011,101000,18132950,2770,2770,2770,2770,31
20241011,100900,18047080,2780,2780,2780,2780,0
20241011,100800,18047080,2780,2780,2780,2780,8
20241011,100700,18024840,2780,2780,2780,2780,0
20241011,100600,18024840,2780,2780,2780,2780,0
20241011,100500,18024840,2780,2780,2780,2780,5
20241011,100400,18010940,2780,2780,2780,2780,1
20241011,100300,18008160,2780,2780,2780,2780,0
20241011,100200,18008160,2780,2765,2780,2765,7
20241011,100100,17988715,2780,2780,2780,2780,0
20241011,100000,17988715,2780,2785,2785,2760,2781
20241011,095900,10308600,2770,2770,2770,2770,0
20241011,095800,10308600,2770,2770,2770,2770,184
20241011,095700,9798920,2785,2785,2785,2785,0
20241011,095600,9798920,2785,2785,2785,2785,28
20241011,095500,9720940,2785,2780,2785,2775,311
20241011,095400,8857560,2780,2780,2780,2780,30
20241011,095300,8774160,2780,2780,2780,2780,30
20241011,095200,8690760,2780,2780,2780,2780,130
20241011,095100,8329360,2780,2780,2780,2780,1
20241011,095000,8326580,2785,2785,2785,2785,3
20241011,094900,8318225,2780,2780,2780,2780,1
20241011,094800,8315445,2780,2785,2785,2780,123
20241011,094700,7973485,2790,2790,2790,2790,0
20241011,094600,7973485,2790,2790,2790,2790,0
20241011,094500,7973485,2790,2790,2790,2790,0
20241011,094400,7973485,2790,2785,2790,2780,46
20241011,094300,7845255,2785,2785,2785,2785,98
20241011,094200,7572325,2790,2790,2790,2790,0
20241011,094100,7572325,2790,2790,2790,2790,0
20241011,094000,7572325,2790,2790,2790,2790,1
20241011,093900,7569535,2790,2790,2790,2790,0
20241011,093800,7569535,2790,2795,2795,2790,562
20241011,093700,6001430,2800,2800,2800,2800,0
20241011,093600,6001430,2800,2795,2805,2795,6
20241011,093500,5984635,2805,2800,2805,2800,4
20241011,093400,5973430,2800,2805,2805,2800,21
20241011,093300,5914530,2805,2800,2805,2800,79
20241011,093200,5693325,2800,2800,2800,2800,6
20241011,093100,5676525,2805,2805,2805,2805,5
20241011,093000,5662500,2805,2805,2805,2805,0
20241011,092900,5662500,2805,2805,2805,2805,0
20241011,092800,5662500,2805,2805,2805,2805,0
20241011,092700,5662500,2805,2805,2805,2805,1
20241011,092600,5659695,2800,2800,2800,2800,10
20241011,092500,5631695,2800,2800,2800,2800,0
20241011,092400,5631695,2800,2800,2800,2800,155
20241011,092300,5197695,2800,2800,2800,2800,27
20241011,092200,5122095,2795,2805,2805,2795,9
20241011,092100,5096930,2795,2795,2795,2795,32
20241011,092000,5007490,2805,2805,2805,2805,0
20241011,091900,5007490,2805,2805,2805,2805,71
20241011,091800,4808335,2785,2790,2790,2785,10
20241011,091700,4780480,2785,2790,2790,2780,348
20241011,091600,3811265,2815,2795,2815,2795,201
20241011,091500,3249450,2795,2800,2800,2795,177
20241011,091400,2753950,2820,2820,2820,2820,0
20241011,091300,2753950,2820,2820,2820,2820,1
20241011,091200,2751130,2810,2810,2810,2810,0
20241011,091100,2751130,2810,2810,2810,2810,632
20241011,091000,975210,2825,2825,2825,2825,0
20241011,090900,975210,2825,2825,2825,2825,1
20241011,090800,972385,2820,2815,2820,2815,226
20241011,090700,335260,2810,2810,2810,2810,11
20241011,090600,304350,2815,2815,2815,2815,78
20241011,090500,84780,2825,2825,2825,2825,0
20241011,090400,84780,2825,2825,2825,2825,15
20241011,090300,42405,2825,2825,2825,2825,0
20241011,090200,42405,2825,2825,2825,2825,0
20241011,090100,42405,2825,2825,2825,2825,0
20241011,090000,42405,2825,2830,2830,2825,15