KissMeData/037560/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192800,121875720,2655,2655,2655,2655,3745
20241007,192700,121875720,2655,2655,2655,2655,0
20241007,192600,121875720,2655,2655,2655,2655,0
20241007,192500,121875720,2655,2655,2655,2655,0
20241007,192400,121875720,2655,2655,2655,2655,0
20241007,192300,121875720,2655,2655,2655,2655,0
20241007,192200,121875720,2655,2655,2655,2655,0
20241007,192100,121875720,2655,2655,2655,2655,0
20241007,192000,121875720,2655,2655,2655,2655,0
20241007,191900,121875720,2655,2655,2655,2655,0
20241007,191800,121875720,2655,2655,2655,2655,0
20241007,191700,121875720,2655,2655,2655,2655,0
20241007,191600,121875720,2655,2655,2655,2655,0
20241007,191500,121875720,2655,2655,2655,2655,0
20241007,191400,121875720,2655,2655,2655,2655,0
20241007,191300,121875720,2655,2655,2655,2655,0
20241007,191200,121875720,2655,2655,2655,2655,0
20241007,191100,121875720,2655,2655,2655,2655,0
20241007,191000,121875720,2655,2655,2655,2655,0
20241007,190900,121875720,2655,2655,2655,2655,0
20241007,190800,121875720,2655,2655,2655,2655,0
20241007,190700,121875720,2655,2655,2655,2655,0
20241007,190600,121875720,2655,2655,2655,2655,0
20241007,190500,121875720,2655,2655,2655,2655,0
20241007,190400,121875720,2655,2655,2655,2655,0
20241007,190300,121875720,2655,2655,2655,2655,0
20241007,190200,121875720,2655,2655,2655,2655,0
20241007,190100,121875720,2655,2655,2655,2655,0
20241007,190000,121875720,2655,2655,2655,2655,0
20241007,185900,121875720,2655,2655,2655,2655,0
20241007,185800,121875720,2655,2655,2655,2655,3745
20241007,185700,121875720,2655,2655,2655,2655,0
20241007,185600,121875720,2655,2655,2655,2655,0
20241007,185500,121875720,2655,2655,2655,2655,0
20241007,185400,121875720,2655,2655,2655,2655,0
20241007,185300,121875720,2655,2655,2655,2655,0
20241007,185200,121875720,2655,2655,2655,2655,0
20241007,185100,121875720,2655,2655,2655,2655,0
20241007,185000,121875720,2655,2655,2655,2655,0
20241007,184900,121875720,2655,2655,2655,2655,0
20241007,184800,121875720,2655,2655,2655,2655,0
20241007,184700,121875720,2655,2655,2655,2655,0
20241007,184600,121875720,2655,2655,2655,2655,0
20241007,184500,121875720,2655,2655,2655,2655,0
20241007,184400,121875720,2655,2655,2655,2655,0
20241007,184300,121875720,2655,2655,2655,2655,0
20241007,184200,121875720,2655,2655,2655,2655,0
20241007,184100,121875720,2655,2655,2655,2655,0
20241007,184000,121875720,2655,2655,2655,2655,0
20241007,183900,121875720,2655,2655,2655,2655,0
20241007,183800,121875720,2655,2655,2655,2655,0
20241007,183700,121875720,2655,2655,2655,2655,0
20241007,183600,121875720,2655,2655,2655,2655,0
20241007,183500,121875720,2655,2655,2655,2655,0
20241007,183400,121875720,2655,2655,2655,2655,0
20241007,183300,121875720,2655,2655,2655,2655,0
20241007,183200,121875720,2655,2655,2655,2655,0
20241007,183100,121875720,2655,2655,2655,2655,0
20241007,183000,121875720,2655,2655,2655,2655,0
20241007,182900,121875720,2655,2655,2655,2655,0
20241007,182800,121875720,2655,2655,2655,2655,3745
20241007,182700,121875720,2655,2655,2655,2655,0
20241007,182600,121875720,2655,2655,2655,2655,0
20241007,182500,121875720,2655,2655,2655,2655,0
20241007,182400,121875720,2655,2655,2655,2655,0
20241007,182300,121875720,2655,2655,2655,2655,0
20241007,182200,121875720,2655,2655,2655,2655,0
20241007,182100,121875720,2655,2655,2655,2655,0
20241007,182000,121875720,2655,2655,2655,2655,0
20241007,181900,121875720,2655,2655,2655,2655,0
20241007,181800,121875720,2655,2655,2655,2655,0
20241007,181700,121875720,2655,2655,2655,2655,0
20241007,181600,121875720,2655,2655,2655,2655,0
20241007,181500,121875720,2655,2655,2655,2655,0
20241007,181400,121875720,2655,2655,2655,2655,0
20241007,181300,121875720,2655,2655,2655,2655,0
20241007,181200,121875720,2655,2655,2655,2655,0
20241007,181100,121875720,2655,2655,2655,2655,0
20241007,181000,121875720,2655,2655,2655,2655,0
20241007,180900,121875720,2655,2655,2655,2655,0
20241007,180800,121875720,2655,2655,2655,2655,0
20241007,180700,121875720,2655,2655,2655,2655,0
20241007,180600,121875720,2655,2655,2655,2655,0
20241007,180500,121875720,2655,2655,2655,2655,0
20241007,180400,121875720,2655,2655,2655,2655,0
20241007,180300,121875720,2655,2655,2655,2655,0
20241007,180200,121875720,2655,2655,2655,2655,0
20241007,180100,121875720,2655,2655,2655,2655,0
20241007,180000,121875720,2655,2655,2655,2655,0
20241007,175900,121875720,2655,2655,2655,2655,0
20241007,175800,121875720,2655,2655,2655,2655,3745
20241007,175700,121875720,2655,2655,2655,2655,0
20241007,175600,121875720,2655,2655,2655,2655,0
20241007,175500,121875720,2655,2655,2655,2655,0
20241007,175400,121875720,2655,2655,2655,2655,0
20241007,175300,121875720,2655,2655,2655,2655,0
20241007,175200,121875720,2655,2655,2655,2655,0
20241007,175100,121875720,2655,2655,2655,2655,0
20241007,175000,121875720,2655,2655,2655,2655,0
20241007,174900,121875720,2655,2655,2655,2655,0
20241007,174800,121875720,2655,2655,2655,2655,0
20241007,174700,121875720,2655,2655,2655,2655,0
20241007,174600,121875720,2655,2655,2655,2655,0
20241007,174500,121875720,2655,2655,2655,2655,0
20241007,174400,121875720,2655,2655,2655,2655,0
20241007,174300,121875720,2655,2655,2655,2655,0
20241007,174200,121875720,2655,2655,2655,2655,0
20241007,174100,121875720,2655,2655,2655,2655,0
20241007,174000,121875720,2655,2655,2655,2655,0
20241007,173900,121875720,2655,2655,2655,2655,0
20241007,173800,121875720,2655,2655,2655,2655,0
20241007,173700,121875720,2655,2655,2655,2655,0
20241007,173600,121875720,2655,2655,2655,2655,0
20241007,173500,121875720,2655,2655,2655,2655,0
20241007,173400,121875720,2655,2655,2655,2655,0
20241007,173300,121875720,2655,2655,2655,2655,0
20241007,173200,121875720,2655,2655,2655,2655,0
20241007,173100,121875720,2655,2655,2655,2655,0
20241007,173000,121875720,2655,2655,2655,2655,0
20241007,172900,121875720,2655,2655,2655,2655,0
20241007,172800,121875720,2655,2655,2655,2655,3745
20241007,172700,121875720,2655,2655,2655,2655,0
20241007,172600,121875720,2655,2655,2655,2655,0
20241007,172500,121875720,2655,2655,2655,2655,0
20241007,172400,121875720,2655,2655,2655,2655,0
20241007,172300,121875720,2655,2655,2655,2655,0
20241007,172200,121875720,2655,2655,2655,2655,0
20241007,172100,121875720,2655,2655,2655,2655,0
20241007,172000,121875720,2655,2655,2655,2655,0
20241007,171900,121875720,2655,2655,2655,2655,0
20241007,171800,121875720,2655,2655,2655,2655,0
20241007,171700,121875720,2655,2655,2655,2655,0
20241007,171600,121875720,2655,2655,2655,2655,0
20241007,171500,121875720,2655,2655,2655,2655,0
20241007,171400,121875720,2655,2655,2655,2655,0
20241007,171300,121875720,2655,2655,2655,2655,0
20241007,171200,121875720,2655,2655,2655,2655,0
20241007,171100,121875720,2655,2655,2655,2655,0
20241007,171000,121875720,2655,2655,2655,2655,0
20241007,170900,121875720,2655,2655,2655,2655,0
20241007,170800,121875720,2655,2655,2655,2655,0
20241007,170700,121875720,2655,2655,2655,2655,0
20241007,170600,121875720,2655,2655,2655,2655,0
20241007,170500,121875720,2655,2655,2655,2655,0
20241007,170400,121875720,2655,2655,2655,2655,0
20241007,170300,121875720,2655,2655,2655,2655,0
20241007,170200,121875720,2655,2655,2655,2655,0
20241007,170100,121875720,2655,2655,2655,2655,0
20241007,170000,121875720,2655,2655,2655,2655,0
20241007,165900,121875720,2655,2655,2655,2655,0
20241007,165800,121875720,2655,2655,2655,2655,3745
20241007,165700,121875720,2655,2655,2655,2655,0
20241007,165600,121875720,2655,2655,2655,2655,0
20241007,165500,121875720,2655,2655,2655,2655,0
20241007,165400,121875720,2655,2655,2655,2655,0
20241007,165300,121875720,2655,2655,2655,2655,0
20241007,165200,121875720,2655,2655,2655,2655,0
20241007,165100,121875720,2655,2655,2655,2655,0
20241007,165000,121875720,2655,2655,2655,2655,0
20241007,164900,121875720,2655,2655,2655,2655,0
20241007,164800,121875720,2655,2655,2655,2655,0
20241007,164700,121875720,2655,2655,2655,2655,0
20241007,164600,121875720,2655,2655,2655,2655,0
20241007,164500,121875720,2655,2655,2655,2655,0
20241007,164400,121875720,2655,2655,2655,2655,0
20241007,164300,121875720,2655,2655,2655,2655,0
20241007,164200,121875720,2655,2655,2655,2655,0
20241007,164100,121875720,2655,2655,2655,2655,0
20241007,164000,121875720,2655,2655,2655,2655,0
20241007,163900,121875720,2655,2655,2655,2655,0
20241007,163800,121875720,2655,2655,2655,2655,0
20241007,163700,121875720,2655,2655,2655,2655,0
20241007,163600,121875720,2655,2655,2655,2655,0
20241007,163500,121875720,2655,2655,2655,2655,0
20241007,163400,121875720,2655,2655,2655,2655,0
20241007,163300,121875720,2655,2655,2655,2655,0
20241007,163200,121875720,2655,2655,2655,2655,0
20241007,163100,121875720,2655,2655,2655,2655,0
20241007,163000,121875720,2655,2655,2655,2655,0
20241007,162900,121875720,2655,2655,2655,2655,0
20241007,162800,121875720,2655,2655,2655,2655,3745
20241007,162700,121875720,2655,2655,2655,2655,0
20241007,162600,121875720,2655,2655,2655,2655,0
20241007,162500,121875720,2655,2655,2655,2655,0
20241007,162400,121875720,2655,2655,2655,2655,0
20241007,162300,121875720,2655,2655,2655,2655,0
20241007,162200,121875720,2655,2655,2655,2655,0
20241007,162100,121875720,2655,2655,2655,2655,0
20241007,162000,121875720,2655,2655,2655,2655,0
20241007,161900,121875720,2655,2655,2655,2655,0
20241007,161800,121875720,2655,2655,2655,2655,0
20241007,161700,121875720,2655,2655,2655,2655,0
20241007,161600,121875720,2655,2655,2655,2655,0
20241007,161500,121875720,2655,2655,2655,2655,0
20241007,161400,121875720,2655,2655,2655,2655,0
20241007,161300,121875720,2655,2655,2655,2655,0
20241007,161200,121875720,2655,2655,2655,2655,0
20241007,161100,121875720,2655,2655,2655,2655,0
20241007,161000,121875720,2655,2655,2655,2655,0
20241007,160900,121875720,2655,2655,2655,2655,0
20241007,160800,121875720,2655,2655,2655,2655,0
20241007,160700,121875720,2655,2655,2655,2655,0
20241007,160600,121875720,2655,2655,2655,2655,0
20241007,160500,121875720,2655,2655,2655,2655,0
20241007,160400,121875720,2655,2655,2655,2655,0
20241007,160300,121875720,2655,2655,2655,2655,0
20241007,160200,121875720,2655,2655,2655,2655,0
20241007,160100,121875720,2655,2655,2655,2655,0
20241007,160000,121875720,2655,2655,2655,2655,0
20241007,155900,121875720,2655,2655,2655,2655,0
20241007,155800,121875720,2655,2655,2655,2655,3745
20241007,155700,121875720,2655,2655,2655,2655,0
20241007,155600,121875720,2655,2655,2655,2655,0
20241007,155500,121875720,2655,2655,2655,2655,0
20241007,155400,121875720,2655,2655,2655,2655,0
20241007,155300,121875720,2655,2655,2655,2655,0
20241007,155200,121875720,2655,2655,2655,2655,0
20241007,155100,121875720,2655,2655,2655,2655,0
20241007,155000,121875720,2655,2655,2655,2655,0
20241007,154900,121875720,2655,2655,2655,2655,0
20241007,154800,121875720,2655,2655,2655,2655,0
20241007,154700,121875720,2655,2655,2655,2655,0
20241007,154600,121875720,2655,2655,2655,2655,0
20241007,154500,121875720,2655,2655,2655,2655,0
20241007,154400,121875720,2655,2655,2655,2655,0
20241007,154300,121875720,2655,2655,2655,2655,0
20241007,154200,121875720,2655,2655,2655,2655,0
20241007,154100,121875720,2655,2655,2655,2655,0
20241007,154000,121875720,2655,2655,2655,2655,0
20241007,153900,121875720,2655,2655,2655,2655,0
20241007,153800,121875720,2655,2655,2655,2655,0
20241007,153700,121875720,2655,2655,2655,2655,0
20241007,153600,121875720,2655,2655,2655,2655,0
20241007,153500,121875720,2655,2655,2655,2655,0
20241007,153400,121875720,2655,2655,2655,2655,0
20241007,153300,121875720,2655,2655,2655,2655,0
20241007,153200,121875720,2655,2655,2655,2655,0
20241007,153100,121875720,2655,2655,2655,2655,0
20241007,153000,121875720,2655,2655,2655,2655,3745
20241007,152900,111932745,2665,2665,2665,2665,0
20241007,152800,111932745,2665,2665,2665,2665,0
20241007,152700,111932745,2665,2665,2665,2665,0
20241007,152600,111932745,2665,2665,2665,2665,0
20241007,152500,111932745,2665,2665,2665,2665,0
20241007,152400,111932745,2665,2665,2665,2665,0
20241007,152300,111932745,2665,2665,2665,2665,0
20241007,152200,111932745,2665,2665,2665,2665,0
20241007,152100,111932745,2665,2665,2665,2665,0
20241007,152000,111932745,2665,2665,2665,2665,0
20241007,151900,111932745,2665,2665,2665,2665,137
20241007,151800,111567640,2665,2660,2665,2660,18
20241007,151700,111519745,2665,2665,2665,2665,0
20241007,151600,111519745,2665,2665,2665,2665,0
20241007,151500,111519745,2665,2665,2665,2665,0
20241007,151400,111519745,2665,2665,2665,2665,1
20241007,151300,111517080,2665,2665,2665,2665,572
20241007,151200,109992700,2665,2665,2665,2665,0
20241007,151100,109992700,2665,2665,2665,2665,0
20241007,151000,109992700,2665,2665,2665,2665,1
20241007,150900,109990035,2660,2660,2660,2660,0
20241007,150800,109990035,2660,2660,2660,2660,0
20241007,150700,109990035,2660,2660,2660,2660,191
20241007,150600,109481975,2655,2655,2655,2655,0
20241007,150500,109481975,2655,2655,2655,2655,404
20241007,150400,108409355,2655,2655,2655,2655,159
20241007,150300,107987210,2670,2670,2670,2670,0
20241007,150200,107987210,2670,2670,2670,2670,0
20241007,150100,107987210,2670,2670,2670,2670,0
20241007,150000,107987210,2670,2655,2670,2655,12
20241007,145900,107955200,2655,2655,2655,2655,1
20241007,145800,107952545,2655,2655,2655,2655,1
20241007,145700,107949890,2655,2655,2655,2655,0
20241007,145600,107949890,2655,2655,2655,2655,0
20241007,145500,107949890,2655,2655,2655,2655,0
20241007,145400,107949890,2655,2655,2655,2655,0
20241007,145300,107949890,2655,2655,2655,2655,0
20241007,145200,107949890,2655,2655,2655,2655,1
20241007,145100,107947235,2655,2655,2655,2655,0
20241007,145000,107947235,2655,2655,2655,2655,0
20241007,144900,107947235,2655,2660,2660,2655,50
20241007,144800,107814475,2655,2655,2655,2655,0
20241007,144700,107814475,2655,2655,2655,2655,0
20241007,144600,107814475,2655,2655,2655,2655,1
20241007,144500,107811820,2655,2655,2655,2655,1
20241007,144400,107809165,2665,2660,2665,2660,416
20241007,144300,106700605,2670,2660,2670,2660,4
20241007,144200,106689950,2670,2670,2670,2670,0
20241007,144100,106689950,2670,2670,2670,2670,0
20241007,144000,106689950,2670,2670,2670,2670,0
20241007,143900,106689950,2670,2670,2670,2670,2
20241007,143800,106684610,2675,2670,2680,2670,129
20241007,143700,106340160,2670,2670,2670,2670,2
20241007,143600,106334820,2675,2670,2685,2670,248
20241007,143500,105671415,2660,2670,2685,2660,1001
20241007,143400,102992445,2670,2665,2670,2665,1247
20241007,143300,99667380,2660,2660,2660,2660,0
20241007,143200,99667380,2660,2660,2660,2660,108
20241007,143100,99380100,2660,2660,2660,2660,1
20241007,143000,99377440,2665,2660,2665,2655,2920
20241007,142900,91623025,2655,2655,2655,2655,1
20241007,142800,91620370,2665,2655,2665,2655,3
20241007,142700,91612385,2665,2665,2665,2665,0
20241007,142600,91612385,2665,2665,2665,2665,0
20241007,142500,91612385,2665,2665,2665,2665,0
20241007,142400,91612385,2665,2665,2665,2665,0
20241007,142300,91612385,2665,2665,2665,2665,0
20241007,142200,91612385,2665,2665,2665,2665,0
20241007,142100,91612385,2665,2665,2665,2665,0
20241007,142000,91612385,2665,2665,2665,2665,0
20241007,141900,91612385,2665,2665,2665,2665,0
20241007,141800,91612385,2665,2655,2665,2655,23
20241007,141700,91551300,2665,2665,2665,2665,3
20241007,141600,91543305,2655,2655,2655,2655,1
20241007,141500,91540650,2665,2665,2665,2665,0
20241007,141400,91540650,2665,2655,2665,2655,3
20241007,141300,91532665,2655,2655,2655,2655,1
20241007,141200,91530010,2660,2660,2660,2660,0
20241007,141100,91530010,2660,2660,2660,2660,0
20241007,141000,91530010,2660,2660,2660,2660,0
20241007,140900,91530010,2660,2660,2660,2660,0
20241007,140800,91530010,2660,2660,2660,2660,0
20241007,140700,91530010,2660,2660,2660,2660,11
20241007,140600,91500750,2660,2660,2660,2660,0
20241007,140500,91500750,2660,2655,2660,2655,2
20241007,140400,91495435,2655,2655,2655,2655,1
20241007,140300,91492780,2665,2665,2665,2665,0
20241007,140200,91492780,2665,2655,2665,2655,5
20241007,140100,91479475,2655,2655,2655,2655,0
20241007,140000,91479475,2655,2655,2655,2655,0
20241007,135900,91479475,2655,2655,2655,2655,1
20241007,135800,91476820,2665,2665,2665,2665,0
20241007,135700,91476820,2665,2665,2665,2665,0
20241007,135600,91476820,2665,2665,2665,2665,0
20241007,135500,91476820,2665,2665,2665,2665,0
20241007,135400,91476820,2665,2655,2665,2655,55
20241007,135300,91330745,2665,2665,2665,2665,2
20241007,135200,91325415,2660,2660,2660,2660,0
20241007,135100,91325415,2660,2660,2660,2660,0
20241007,135000,91325415,2660,2655,2660,2655,3
20241007,134900,91317440,2660,2670,2670,2660,380
20241007,134800,90302960,2665,2665,2665,2665,1
20241007,134700,90300295,2660,2660,2660,2660,5
20241007,134600,90286995,2670,2660,2670,2660,22
20241007,134500,90228280,2655,2655,2655,2655,0
20241007,134400,90228280,2655,2655,2655,2655,4
20241007,134300,90217660,2655,2660,2660,2655,23
20241007,134200,90156505,2655,2650,2660,2650,42
20241007,134100,90044895,2650,2660,2660,2650,14
20241007,134000,90007715,2660,2665,2675,2660,390
20241007,133900,88966430,2670,2670,2670,2670,0
20241007,133800,88966430,2670,2670,2670,2670,0
20241007,133700,88966430,2670,2665,2670,2665,21
20241007,133600,88910370,2665,2665,2665,2665,188
20241007,133500,88409350,2665,2665,2665,2665,0
20241007,133400,88409350,2665,2665,2665,2665,1
20241007,133300,88406685,2665,2665,2665,2665,177
20241007,133200,87934980,2665,2665,2665,2665,1
20241007,133100,87932315,2675,2675,2675,2675,0
20241007,133000,87932315,2675,2665,2675,2665,165
20241007,132900,87492570,2675,2675,2675,2675,0
20241007,132800,87492570,2675,2665,2675,2665,230
20241007,132700,86879590,2660,2660,2660,2660,251
20241007,132600,86211930,2660,2660,2670,2660,552
20241007,132500,84742600,2655,2675,2680,2655,1162
20241007,132400,81634440,2675,2660,2675,2655,2729
20241007,132300,74357875,2650,2650,2650,2650,0
20241007,132200,74357875,2650,2650,2650,2650,1
20241007,132100,74355225,2655,2650,2655,2650,2135
20241007,132000,68691610,2650,2640,2650,2640,158
20241007,131900,68272920,2650,2650,2650,2650,0
20241007,131800,68272920,2650,2650,2650,2650,0
20241007,131700,68272920,2650,2640,2650,2640,137
20241007,131600,67909880,2640,2640,2640,2640,0
20241007,131500,67909880,2640,2640,2640,2640,0
20241007,131400,67909880,2640,2640,2640,2640,0
20241007,131300,67909880,2640,2640,2640,2640,0
20241007,131200,67909880,2640,2640,2640,2640,15
20241007,131100,67870280,2640,2640,2640,2640,343
20241007,131000,66964760,2640,2640,2640,2640,9
20241007,130900,66941000,2640,2645,2645,2640,2
20241007,130800,66935715,2650,2640,2650,2640,9
20241007,130700,66911890,2640,2640,2640,2640,2
20241007,130600,66906610,2645,2645,2645,2645,0
20241007,130500,66906610,2645,2645,2645,2645,177
20241007,130400,66438445,2645,2645,2645,2645,100
20241007,130300,66173945,2640,2640,2640,2640,1
20241007,130200,66171305,2640,2640,2640,2640,0
20241007,130100,66171305,2640,2640,2640,2640,0
20241007,130000,66171305,2640,2640,2640,2640,0
20241007,125900,66171305,2640,2640,2640,2640,0
20241007,125800,66171305,2640,2640,2640,2640,0
20241007,125700,66171305,2640,2640,2640,2640,0
20241007,125600,66171305,2640,2640,2640,2640,1
20241007,125500,66168665,2640,2640,2640,2640,1
20241007,125400,66166025,2640,2640,2640,2640,1
20241007,125300,66163385,2640,2640,2640,2640,1
20241007,125200,66160745,2640,2640,2640,2640,1
20241007,125100,66158105,2645,2645,2645,2645,0
20241007,125000,66158105,2645,2645,2645,2645,63
20241007,124900,65991470,2645,2645,2645,2645,2
20241007,124800,65986180,2645,2650,2650,2645,768
20241007,124700,63954770,2650,2650,2650,2650,0
20241007,124600,63954770,2650,2650,2650,2650,2
20241007,124500,63949470,2650,2650,2650,2650,0
20241007,124400,63949470,2650,2650,2650,2650,0
20241007,124300,63949470,2650,2650,2650,2650,90
20241007,124200,63710970,2650,2650,2650,2645,350
20241007,124100,62783475,2650,2650,2655,2650,255
20241007,124000,62107720,2645,2645,2645,2645,1
20241007,123900,62105075,2650,2650,2650,2650,88
20241007,123800,61871875,2645,2645,2645,2645,1
20241007,123700,61869230,2645,2645,2645,2645,1
20241007,123600,61866585,2650,2650,2650,2650,0
20241007,123500,61866585,2650,2650,2650,2650,0
20241007,123400,61866585,2650,2650,2650,2650,0
20241007,123300,61866585,2650,2645,2650,2640,2032
20241007,123200,56498685,2645,2645,2645,2645,3
20241007,123100,56490750,2645,2645,2645,2645,0
20241007,123000,56490750,2645,2645,2645,2645,0
20241007,122900,56490750,2645,2645,2645,2645,0
20241007,122800,56490750,2645,2645,2645,2645,42
20241007,122700,56379660,2645,2645,2645,2645,2
20241007,122600,56374370,2645,2650,2650,2645,69
20241007,122500,56191525,2655,2655,2655,2655,0
20241007,122400,56191525,2655,2655,2655,2655,1
20241007,122300,56188870,2650,2650,2650,2650,170
20241007,122200,55738370,2650,2650,2650,2650,84
20241007,122100,55515770,2650,2650,2650,2650,0
20241007,122000,55515770,2650,2650,2650,2650,0
20241007,121900,55515770,2650,2650,2650,2650,0
20241007,121800,55515770,2650,2650,2650,2650,0
20241007,121700,55515770,2650,2650,2650,2650,163
20241007,121600,55083820,2655,2655,2655,2655,0
20241007,121500,55083820,2655,2655,2655,2655,0
20241007,121400,55083820,2655,2655,2655,2655,0
20241007,121300,55083820,2655,2655,2655,2655,0
20241007,121200,55083820,2655,2645,2655,2645,2
20241007,121100,55078520,2645,2645,2645,2645,2
20241007,121000,55073230,2645,2645,2645,2645,0
20241007,120900,55073230,2645,2645,2645,2645,1
20241007,120800,55070585,2645,2645,2645,2645,436
20241007,120700,53917365,2650,2650,2650,2650,264
20241007,120600,53217765,2645,2645,2645,2645,0
20241007,120500,53217765,2645,2645,2645,2645,0
20241007,120400,53217765,2645,2650,2650,2645,264
20241007,120300,52518195,2650,2650,2650,2650,0
20241007,120200,52518195,2650,2650,2650,2650,0
20241007,120100,52518195,2650,2650,2650,2650,0
20241007,120000,52518195,2650,2650,2650,2650,0
20241007,115900,52518195,2650,2650,2650,2650,0
20241007,115800,52518195,2650,2655,2655,2650,3
20241007,115700,52510240,2650,2650,2650,2650,1
20241007,115600,52507590,2650,2650,2650,2650,2
20241007,115500,52502290,2650,2650,2650,2650,0
20241007,115400,52502290,2650,2650,2650,2650,1
20241007,115300,52499640,2655,2655,2655,2655,0
20241007,115200,52499640,2655,2655,2655,2655,0
20241007,115100,52499640,2655,2655,2655,2655,0
20241007,115000,52499640,2655,2650,2655,2650,3
20241007,114900,52491680,2650,2650,2650,2650,0
20241007,114800,52491680,2650,2650,2650,2650,190
20241007,114700,51988180,2650,2650,2650,2650,0
20241007,114600,51988180,2650,2650,2650,2650,0
20241007,114500,51988180,2650,2650,2650,2650,0
20241007,114400,51988180,2650,2650,2650,2650,2
20241007,114300,51982880,2650,2650,2650,2650,0
20241007,114200,51982880,2650,2650,2650,2650,0
20241007,114100,51982880,2650,2650,2650,2650,1
20241007,114000,51980230,2650,2650,2650,2650,65
20241007,113900,51807980,2650,2650,2650,2650,1
20241007,113800,51805330,2650,2650,2650,2650,0
20241007,113700,51805330,2650,2650,2650,2650,1
20241007,113600,51802680,2655,2650,2655,2650,113
20241007,113500,51502670,2655,2655,2655,2655,0
20241007,113400,51502670,2655,2655,2655,2655,0
20241007,113300,51502670,2655,2655,2655,2655,10
20241007,113200,51476120,2650,2650,2650,2650,115
20241007,113100,51171370,2655,2655,2655,2655,1
20241007,113000,51168715,2650,2650,2650,2650,402
20241007,112900,50103415,2655,2655,2655,2655,100
20241007,112800,49837915,2655,2655,2655,2655,0
20241007,112700,49837915,2655,2655,2655,2655,10
20241007,112600,49811365,2655,2655,2655,2655,0
20241007,112500,49811365,2655,2655,2655,2655,1
20241007,112400,49808710,2650,2650,2650,2650,1
20241007,112300,49806060,2655,2655,2655,2655,0
20241007,112200,49806060,2655,2655,2655,2655,14
20241007,112100,49768890,2655,2655,2655,2655,0
20241007,112000,49768890,2655,2655,2655,2655,0
20241007,111900,49768890,2655,2655,2655,2655,0
20241007,111800,49768890,2655,2655,2655,2655,0
20241007,111700,49768890,2655,2655,2655,2655,0
20241007,111600,49768890,2655,2655,2655,2650,44
20241007,111500,49652075,2650,2650,2650,2650,24
20241007,111400,49588475,2650,2650,2650,2650,13
20241007,111300,49554025,2655,2655,2655,2655,0
20241007,111200,49554025,2655,2655,2655,2655,0
20241007,111100,49554025,2655,2655,2655,2655,161
20241007,111000,49126570,2660,2655,2660,2655,4
20241007,110900,49115940,2650,2650,2650,2650,12
20241007,110800,49084140,2660,2660,2660,2660,0
20241007,110700,49084140,2660,2660,2660,2660,0
20241007,110600,49084140,2660,2650,2660,2650,2
20241007,110500,49078830,2650,2650,2650,2650,0
20241007,110400,49078830,2650,2650,2650,2650,0
20241007,110300,49078830,2650,2650,2650,2650,1
20241007,110200,49076180,2650,2650,2650,2650,1
20241007,110100,49073530,2645,2645,2645,2645,1
20241007,110000,49070885,2645,2645,2645,2645,291
20241007,105900,48301190,2650,2650,2650,2650,0
20241007,105800,48301190,2650,2650,2650,2650,0
20241007,105700,48301190,2650,2650,2650,2650,0
20241007,105600,48301190,2650,2650,2650,2650,0
20241007,105500,48301190,2650,2650,2650,2650,0
20241007,105400,48301190,2650,2650,2650,2650,0
20241007,105300,48301190,2650,2650,2650,2650,370
20241007,105200,47320690,2650,2650,2650,2650,0
20241007,105100,47320690,2650,2650,2650,2650,2
20241007,105000,47315390,2650,2650,2650,2650,0
20241007,104900,47315390,2650,2650,2650,2650,1
20241007,104800,47312740,2650,2655,2655,2650,3
20241007,104700,47304785,2655,2655,2655,2655,0
20241007,104600,47304785,2655,2650,2655,2650,642
20241007,104500,45602275,2650,2650,2650,2650,0
20241007,104400,45602275,2650,2650,2650,2650,904
20241007,104300,43206675,2650,2650,2650,2650,0
20241007,104200,43206675,2650,2650,2650,2650,0
20241007,104100,43206675,2650,2655,2655,2650,194
20241007,104000,42691610,2660,2660,2660,2660,100
20241007,103900,42425610,2660,2660,2660,2660,20
20241007,103800,42372410,2660,2655,2660,2655,2218
20241007,103700,36482400,2650,2650,2650,2650,22
20241007,103600,36424100,2650,2650,2650,2650,11
20241007,103500,36394950,2655,2655,2655,2655,0
20241007,103400,36394950,2655,2655,2655,2655,75
20241007,103300,36195825,2655,2655,2655,2655,0
20241007,103200,36195825,2655,2650,2655,2650,12
20241007,103100,36164020,2650,2655,2655,2650,53
20241007,103000,36023545,2655,2655,2655,2655,6
20241007,102900,36007615,2650,2655,2655,2650,1673
20241007,102800,31566800,2650,2650,2650,2650,0
20241007,102700,31566800,2650,2650,2650,2650,0
20241007,102600,31566800,2650,2650,2650,2650,52
20241007,102500,31429000,2655,2655,2655,2655,2
20241007,102400,31423690,2650,2650,2650,2650,0
20241007,102300,31423690,2650,2650,2650,2650,1
20241007,102200,31421040,2655,2655,2655,2655,0
20241007,102100,31421040,2655,2655,2655,2655,0
20241007,102000,31421040,2655,2650,2655,2650,87
20241007,101900,31190065,2655,2650,2655,2650,211
20241007,101800,30630910,2655,2650,2655,2650,5
20241007,101700,30617655,2650,2645,2650,2645,599
20241007,101600,29030375,2640,2640,2640,2640,1
20241007,101500,29027735,2640,2640,2640,2640,2
20241007,101400,29022455,2640,2640,2640,2640,11
20241007,101300,28993415,2640,2640,2640,2640,22
20241007,101200,28935335,2650,2650,2650,2650,0
20241007,101100,28935335,2650,2640,2650,2640,173
20241007,101000,28477745,2645,2640,2645,2640,5
20241007,100900,28464530,2645,2640,2645,2640,5
20241007,100800,28451315,2635,2640,2640,2635,4
20241007,100700,28440770,2645,2645,2655,2645,230
20241007,100600,27832380,2645,2645,2645,2645,6
20241007,100500,27816510,2645,2645,2645,2645,2
20241007,100400,27811220,2645,2645,2645,2645,0
20241007,100300,27811220,2645,2645,2655,2645,10
20241007,100200,27784720,2645,2640,2655,2640,8
20241007,100100,27763540,2640,2640,2640,2640,5
20241007,100000,27750340,2640,2640,2640,2640,0
20241007,095900,27750340,2640,2640,2640,2640,13
20241007,095800,27716020,2640,2640,2640,2640,5
20241007,095700,27702820,2655,2645,2655,2645,3
20241007,095600,27694875,2640,2635,2640,2635,212
20241007,095500,27136245,2640,2640,2640,2640,0
20241007,095400,27136245,2640,2640,2640,2640,0
20241007,095300,27136245,2640,2635,2640,2635,10
20241007,095200,27109865,2640,2640,2640,2635,87
20241007,095100,26880220,2640,2640,2640,2640,46
20241007,095000,26758780,2655,2645,2655,2625,876
20241007,094900,24454050,2650,2650,2650,2650,17
20241007,094800,24409000,2655,2655,2655,2655,0
20241007,094700,24409000,2655,2655,2655,2655,0
20241007,094600,24409000,2655,2655,2655,2655,20
20241007,094500,24355900,2650,2650,2650,2650,0
20241007,094400,24355900,2650,2645,2650,2645,1112
20241007,094300,21409520,2645,2640,2645,2640,4
20241007,094200,21398950,2645,2640,2645,2640,69
20241007,094100,21216760,2645,2645,2645,2645,1
20241007,094000,21214115,2645,2645,2645,2640,136
20241007,093900,20854920,2645,2645,2645,2645,46
20241007,093800,20733250,2645,2645,2645,2645,1
20241007,093700,20730605,2645,2645,2645,2645,22
20241007,093600,20672415,2645,2645,2645,2645,30
20241007,093500,20593065,2645,2645,2645,2645,0
20241007,093400,20593065,2645,2640,2645,2640,4
20241007,093300,20582490,2645,2645,2655,2635,128
20241007,093200,20243920,2655,2660,2660,2635,666
20241007,093100,18488460,2640,2640,2660,2640,16
20241007,093000,18446030,2635,2635,2635,2635,1
20241007,092900,18443395,2635,2640,2645,2635,262
20241007,092800,17753000,2635,2640,2640,2635,1350
20241007,092700,14189145,2660,2660,2660,2660,2
20241007,092600,14183825,2660,2660,2660,2660,2
20241007,092500,14178505,2640,2655,2660,2640,192
20241007,092400,13671285,2655,2655,2655,2655,0
20241007,092300,13671285,2655,2655,2655,2655,500
20241007,092200,12343785,2655,2640,2655,2640,5
20241007,092100,12330555,2655,2640,2655,2640,37
20241007,092000,12232585,2635,2635,2635,2635,14
20241007,091900,12195695,2635,2635,2635,2635,1
20241007,091800,12193060,2630,2625,2630,2625,342
20241007,091700,11294020,2625,2625,2625,2625,159
20241007,091600,10876645,2620,2625,2625,2620,50
20241007,091500,10745425,2635,2635,2635,2635,0
20241007,091400,10745425,2635,2630,2635,2630,7
20241007,091300,10726985,2630,2630,2635,2630,15
20241007,091200,10687475,2635,2630,2635,2630,9
20241007,091100,10663770,2635,2630,2635,2630,5
20241007,091000,10650600,2635,2635,2635,2635,2
20241007,090900,10645330,2635,2620,2635,2620,248
20241007,090800,9994420,2630,2630,2630,2630,8
20241007,090700,9973380,2635,2635,2635,2630,22
20241007,090600,9915460,2630,2630,2630,2630,51
20241007,090500,9781330,2640,2640,2640,2640,1
20241007,090400,9778690,2640,2640,2640,2640,765
20241007,090300,7759090,2660,2645,2660,2640,565
20241007,090200,6266545,2670,2670,2670,2665,55
20241007,090100,6119820,2645,2645,2645,2645,0
20241007,090000,6119820,2645,2685,2685,2615,2295