KissMeData/065950/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,194500,208786525,2310,2310,2310,2310,7260
20241010,194400,208786525,2310,2310,2310,2310,0
20241010,194300,208786525,2310,2310,2310,2310,0
20241010,194200,208786525,2310,2310,2310,2310,0
20241010,194100,208786525,2310,2310,2310,2310,0
20241010,194000,208786525,2310,2310,2310,2310,0
20241010,193900,208786525,2310,2310,2310,2310,0
20241010,193800,208786525,2310,2310,2310,2310,0
20241010,193700,208786525,2310,2310,2310,2310,0
20241010,193600,208786525,2310,2310,2310,2310,0
20241010,193500,208786525,2310,2310,2310,2310,0
20241010,193400,208786525,2310,2310,2310,2310,0
20241010,193300,208786525,2310,2310,2310,2310,0
20241010,193200,208786525,2310,2310,2310,2310,0
20241010,193100,208786525,2310,2310,2310,2310,0
20241010,193000,208786525,2310,2310,2310,2310,0
20241010,192900,208786525,2310,2310,2310,2310,0
20241010,192800,208786525,2310,2310,2310,2310,0
20241010,192700,208786525,2310,2310,2310,2310,0
20241010,192600,208786525,2310,2310,2310,2310,0
20241010,192500,208786525,2310,2310,2310,2310,0
20241010,192400,208786525,2310,2310,2310,2310,0
20241010,192300,208786525,2310,2310,2310,2310,0
20241010,192200,208786525,2310,2310,2310,2310,0
20241010,192100,208786525,2310,2310,2310,2310,0
20241010,192000,208786525,2310,2310,2310,2310,0
20241010,191900,208786525,2310,2310,2310,2310,0
20241010,191800,208786525,2310,2310,2310,2310,0
20241010,191700,208786525,2310,2310,2310,2310,0
20241010,191600,208786525,2310,2310,2310,2310,0
20241010,191500,208786525,2310,2310,2310,2310,7260
20241010,191400,208786525,2310,2310,2310,2310,0
20241010,191300,208786525,2310,2310,2310,2310,0
20241010,191200,208786525,2310,2310,2310,2310,0
20241010,191100,208786525,2310,2310,2310,2310,0
20241010,191000,208786525,2310,2310,2310,2310,0
20241010,190900,208786525,2310,2310,2310,2310,0
20241010,190800,208786525,2310,2310,2310,2310,0
20241010,190700,208786525,2310,2310,2310,2310,0
20241010,190600,208786525,2310,2310,2310,2310,0
20241010,190500,208786525,2310,2310,2310,2310,0
20241010,190400,208786525,2310,2310,2310,2310,0
20241010,190300,208786525,2310,2310,2310,2310,0
20241010,190200,208786525,2310,2310,2310,2310,0
20241010,190100,208786525,2310,2310,2310,2310,0
20241010,190000,208786525,2310,2310,2310,2310,0
20241010,185900,208786525,2310,2310,2310,2310,0
20241010,185800,208786525,2310,2310,2310,2310,0
20241010,185700,208786525,2310,2310,2310,2310,0
20241010,185600,208786525,2310,2310,2310,2310,0
20241010,185500,208786525,2310,2310,2310,2310,0
20241010,185400,208786525,2310,2310,2310,2310,0
20241010,185300,208786525,2310,2310,2310,2310,0
20241010,185200,208786525,2310,2310,2310,2310,0
20241010,185100,208786525,2310,2310,2310,2310,0
20241010,185000,208786525,2310,2310,2310,2310,0
20241010,184900,208786525,2310,2310,2310,2310,0
20241010,184800,208786525,2310,2310,2310,2310,0
20241010,184700,208786525,2310,2310,2310,2310,0
20241010,184600,208786525,2310,2310,2310,2310,0
20241010,184500,208786525,2310,2310,2310,2310,7260
20241010,184400,208786525,2310,2310,2310,2310,0
20241010,184300,208786525,2310,2310,2310,2310,0
20241010,184200,208786525,2310,2310,2310,2310,0
20241010,184100,208786525,2310,2310,2310,2310,0
20241010,184000,208786525,2310,2310,2310,2310,0
20241010,183900,208786525,2310,2310,2310,2310,0
20241010,183800,208786525,2310,2310,2310,2310,0
20241010,183700,208786525,2310,2310,2310,2310,0
20241010,183600,208786525,2310,2310,2310,2310,0
20241010,183500,208786525,2310,2310,2310,2310,0
20241010,183400,208786525,2310,2310,2310,2310,0
20241010,183300,208786525,2310,2310,2310,2310,0
20241010,183200,208786525,2310,2310,2310,2310,0
20241010,183100,208786525,2310,2310,2310,2310,0
20241010,183000,208786525,2310,2310,2310,2310,0
20241010,182900,208786525,2310,2310,2310,2310,0
20241010,182800,208786525,2310,2310,2310,2310,0
20241010,182700,208786525,2310,2310,2310,2310,0
20241010,182600,208786525,2310,2310,2310,2310,0
20241010,182500,208786525,2310,2310,2310,2310,0
20241010,182400,208786525,2310,2310,2310,2310,0
20241010,182300,208786525,2310,2310,2310,2310,0
20241010,182200,208786525,2310,2310,2310,2310,0
20241010,182100,208786525,2310,2310,2310,2310,0
20241010,182000,208786525,2310,2310,2310,2310,0
20241010,181900,208786525,2310,2310,2310,2310,0
20241010,181800,208786525,2310,2310,2310,2310,0
20241010,181700,208786525,2310,2310,2310,2310,0
20241010,181600,208786525,2310,2310,2310,2310,0
20241010,181500,208786525,2310,2310,2310,2310,7260
20241010,181400,208786525,2310,2310,2310,2310,0
20241010,181300,208786525,2310,2310,2310,2310,0
20241010,181200,208786525,2310,2310,2310,2310,0
20241010,181100,208786525,2310,2310,2310,2310,0
20241010,181000,208786525,2310,2310,2310,2310,0
20241010,180900,208786525,2310,2310,2310,2310,0
20241010,180800,208786525,2310,2310,2310,2310,0
20241010,180700,208786525,2310,2310,2310,2310,0
20241010,180600,208786525,2310,2310,2310,2310,0
20241010,180500,208786525,2310,2310,2310,2310,0
20241010,180400,208786525,2310,2310,2310,2310,0
20241010,180300,208786525,2310,2310,2310,2310,0
20241010,180200,208786525,2310,2310,2310,2310,0
20241010,180100,208786525,2310,2310,2310,2310,0
20241010,180000,208786525,2310,2310,2310,2310,0
20241010,175900,208786525,2310,2310,2310,2310,0
20241010,175800,208786525,2310,2310,2310,2310,0
20241010,175700,208786525,2310,2310,2310,2310,0
20241010,175600,208786525,2310,2310,2310,2310,0
20241010,175500,208786525,2310,2310,2310,2310,0
20241010,175400,208786525,2310,2310,2310,2310,0
20241010,175300,208786525,2310,2310,2310,2310,0
20241010,175200,208786525,2310,2310,2310,2310,0
20241010,175100,208786525,2310,2310,2310,2310,0
20241010,175000,208786525,2310,2310,2310,2310,0
20241010,174900,208786525,2310,2310,2310,2310,0
20241010,174800,208786525,2310,2310,2310,2310,0
20241010,174700,208786525,2310,2310,2310,2310,0
20241010,174600,208786525,2310,2310,2310,2310,0
20241010,174500,208786525,2310,2310,2310,2310,7260
20241010,174400,208786525,2310,2310,2310,2310,0
20241010,174300,208786525,2310,2310,2310,2310,0
20241010,174200,208786525,2310,2310,2310,2310,0
20241010,174100,208786525,2310,2310,2310,2310,0
20241010,174000,208786525,2310,2310,2310,2310,0
20241010,173900,208786525,2310,2310,2310,2310,0
20241010,173800,208786525,2310,2310,2310,2310,0
20241010,173700,208786525,2310,2310,2310,2310,0
20241010,173600,208786525,2310,2310,2310,2310,0
20241010,173500,208786525,2310,2310,2310,2310,0
20241010,173400,208786525,2310,2310,2310,2310,0
20241010,173300,208786525,2310,2310,2310,2310,0
20241010,173200,208786525,2310,2310,2310,2310,0
20241010,173100,208786525,2310,2310,2310,2310,0
20241010,173000,208786525,2310,2310,2310,2310,0
20241010,172900,208786525,2310,2310,2310,2310,0
20241010,172800,208786525,2310,2310,2310,2310,0
20241010,172700,208786525,2310,2310,2310,2310,0
20241010,172600,208786525,2310,2310,2310,2310,0
20241010,172500,208786525,2310,2310,2310,2310,0
20241010,172400,208786525,2310,2310,2310,2310,0
20241010,172300,208786525,2310,2310,2310,2310,0
20241010,172200,208786525,2310,2310,2310,2310,0
20241010,172100,208786525,2310,2310,2310,2310,0
20241010,172000,208786525,2310,2310,2310,2310,0
20241010,171900,208786525,2310,2310,2310,2310,0
20241010,171800,208786525,2310,2310,2310,2310,0
20241010,171700,208786525,2310,2310,2310,2310,0
20241010,171600,208786525,2310,2310,2310,2310,0
20241010,171500,208786525,2310,2310,2310,2310,7260
20241010,171400,208786525,2310,2310,2310,2310,0
20241010,171300,208786525,2310,2310,2310,2310,0
20241010,171200,208786525,2310,2310,2310,2310,0
20241010,171100,208786525,2310,2310,2310,2310,0
20241010,171000,208786525,2310,2310,2310,2310,0
20241010,170900,208786525,2310,2310,2310,2310,0
20241010,170800,208786525,2310,2310,2310,2310,0
20241010,170700,208786525,2310,2310,2310,2310,0
20241010,170600,208786525,2310,2310,2310,2310,0
20241010,170500,208786525,2310,2310,2310,2310,0
20241010,170400,208786525,2310,2310,2310,2310,0
20241010,170300,208786525,2310,2310,2310,2310,0
20241010,170200,208786525,2310,2310,2310,2310,0
20241010,170100,208786525,2310,2310,2310,2310,0
20241010,170000,208786525,2310,2310,2310,2310,0
20241010,165900,208786525,2310,2310,2310,2310,0
20241010,165800,208786525,2310,2310,2310,2310,0
20241010,165700,208786525,2310,2310,2310,2310,0
20241010,165600,208786525,2310,2310,2310,2310,0
20241010,165500,208786525,2310,2310,2310,2310,0
20241010,165400,208786525,2310,2310,2310,2310,0
20241010,165300,208786525,2310,2310,2310,2310,0
20241010,165200,208786525,2310,2310,2310,2310,0
20241010,165100,208786525,2310,2310,2310,2310,0
20241010,165000,208786525,2310,2310,2310,2310,0
20241010,164900,208786525,2310,2310,2310,2310,0
20241010,164800,208786525,2310,2310,2310,2310,0
20241010,164700,208786525,2310,2310,2310,2310,0
20241010,164600,208786525,2310,2310,2310,2310,0
20241010,164500,208786525,2310,2310,2310,2310,7260
20241010,164400,208786525,2310,2310,2310,2310,0
20241010,164300,208786525,2310,2310,2310,2310,0
20241010,164200,208786525,2310,2310,2310,2310,0
20241010,164100,208786525,2310,2310,2310,2310,0
20241010,164000,208786525,2310,2310,2310,2310,0
20241010,163900,208786525,2310,2310,2310,2310,0
20241010,163800,208786525,2310,2310,2310,2310,0
20241010,163700,208786525,2310,2310,2310,2310,0
20241010,163600,208786525,2310,2310,2310,2310,0
20241010,163500,208786525,2310,2310,2310,2310,0
20241010,163400,208786525,2310,2310,2310,2310,0
20241010,163300,208786525,2310,2310,2310,2310,0
20241010,163200,208786525,2310,2310,2310,2310,0
20241010,163100,208786525,2310,2310,2310,2310,0
20241010,163000,208786525,2310,2310,2310,2310,0
20241010,162900,208786525,2310,2310,2310,2310,0
20241010,162800,208786525,2310,2310,2310,2310,0
20241010,162700,208786525,2310,2310,2310,2310,0
20241010,162600,208786525,2310,2310,2310,2310,0
20241010,162500,208786525,2310,2310,2310,2310,0
20241010,162400,208786525,2310,2310,2310,2310,0
20241010,162300,208786525,2310,2310,2310,2310,0
20241010,162200,208786525,2310,2310,2310,2310,0
20241010,162100,208786525,2310,2310,2310,2310,0
20241010,162000,208786525,2310,2310,2310,2310,0
20241010,161900,208786525,2310,2310,2310,2310,0
20241010,161800,208786525,2310,2310,2310,2310,0
20241010,161700,208786525,2310,2310,2310,2310,0
20241010,161600,208786525,2310,2310,2310,2310,0
20241010,161500,208786525,2310,2310,2310,2310,7260
20241010,161400,208786525,2310,2310,2310,2310,0
20241010,161300,208786525,2310,2310,2310,2310,0
20241010,161200,208786525,2310,2310,2310,2310,0
20241010,161100,208786525,2310,2310,2310,2310,0
20241010,161000,208786525,2310,2310,2310,2310,0
20241010,160900,208786525,2310,2310,2310,2310,0
20241010,160800,208786525,2310,2310,2310,2310,0
20241010,160700,208786525,2310,2310,2310,2310,0
20241010,160600,208786525,2310,2310,2310,2310,0
20241010,160500,208786525,2310,2310,2310,2310,0
20241010,160400,208786525,2310,2310,2310,2310,0
20241010,160300,208786525,2310,2310,2310,2310,0
20241010,160200,208786525,2310,2310,2310,2310,0
20241010,160100,208786525,2310,2310,2310,2310,0
20241010,160000,208786525,2310,2310,2310,2310,0
20241010,155900,208786525,2310,2310,2310,2310,0
20241010,155800,208786525,2310,2310,2310,2310,0
20241010,155700,208786525,2310,2310,2310,2310,0
20241010,155600,208786525,2310,2310,2310,2310,0
20241010,155500,208786525,2310,2310,2310,2310,0
20241010,155400,208786525,2310,2310,2310,2310,0
20241010,155300,208786525,2310,2310,2310,2310,0
20241010,155200,208786525,2310,2310,2310,2310,0
20241010,155100,208786525,2310,2310,2310,2310,0
20241010,155000,208786525,2310,2310,2310,2310,0
20241010,154900,208786525,2310,2310,2310,2310,0
20241010,154800,208786525,2310,2310,2310,2310,0
20241010,154700,208786525,2310,2310,2310,2310,0
20241010,154600,208786525,2310,2310,2310,2310,0
20241010,154500,208786525,2310,2310,2310,2310,7260
20241010,154400,208786525,2310,2310,2310,2310,0
20241010,154300,208786525,2310,2310,2310,2310,0
20241010,154200,208786525,2310,2310,2310,2310,0
20241010,154100,208786525,2310,2310,2310,2310,0
20241010,154000,208786525,2310,2310,2310,2310,0
20241010,153900,208786525,2310,2310,2310,2310,0
20241010,153800,208786525,2310,2310,2310,2310,0
20241010,153700,208786525,2310,2310,2310,2310,0
20241010,153600,208786525,2310,2310,2310,2310,0
20241010,153500,208786525,2310,2310,2310,2310,0
20241010,153400,208786525,2310,2310,2310,2310,0
20241010,153300,208786525,2310,2310,2310,2310,0
20241010,153200,208786525,2310,2310,2310,2310,0
20241010,153100,208786525,2310,2310,2310,2310,0
20241010,153000,208786525,2310,2310,2310,2310,7260
20241010,152900,192015925,2320,2320,2320,2320,0
20241010,152800,192015925,2320,2320,2320,2320,0
20241010,152700,192015925,2320,2320,2320,2320,0
20241010,152600,192015925,2320,2320,2320,2320,0
20241010,152500,192015925,2320,2320,2320,2320,0
20241010,152400,192015925,2320,2320,2320,2320,0
20241010,152300,192015925,2320,2320,2320,2320,0
20241010,152200,192015925,2320,2320,2320,2320,0
20241010,152100,192015925,2320,2320,2320,2320,0
20241010,152000,192015925,2320,2320,2320,2320,0
20241010,151900,192015925,2320,2325,2325,2320,116
20241010,151800,191746625,2325,2330,2330,2325,1102
20241010,151700,189182325,2320,2320,2320,2320,0
20241010,151600,189182325,2320,2320,2320,2320,0
20241010,151500,189182325,2320,2320,2320,2320,2905
20241010,151400,182442725,2315,2320,2320,2315,4518
20241010,151300,171961450,2315,2320,2320,2315,89
20241010,151200,171755215,2315,2325,2325,2315,3850
20241010,151100,162812450,2325,2330,2330,2325,366
20241010,151000,161960150,2330,2330,2330,2325,3274
20241010,150900,154332210,2335,2335,2335,2335,0
20241010,150800,154332210,2335,2330,2335,2330,30
20241010,150700,154262305,2330,2330,2330,2330,1
20241010,150600,154259975,2330,2330,2330,2330,0
20241010,150500,154259975,2330,2330,2330,2330,0
20241010,150400,154259975,2330,2330,2330,2330,0
20241010,150300,154259975,2330,2340,2340,2330,853
20241010,150200,152272455,2340,2340,2340,2340,0
20241010,150100,152272455,2340,2340,2340,2340,0
20241010,150000,152272455,2340,2340,2340,2340,0
20241010,145900,152272455,2340,2335,2340,2335,433
20241010,145800,151261380,2335,2335,2335,2335,10
20241010,145700,151238030,2330,2330,2330,2330,0
20241010,145600,151238030,2330,2330,2330,2330,1
20241010,145500,151235700,2340,2340,2340,2340,0
20241010,145400,151235700,2340,2340,2340,2340,0
20241010,145300,151235700,2340,2340,2340,2340,4
20241010,145200,151226340,2330,2330,2330,2330,4
20241010,145100,151217020,2335,2335,2335,2335,0
20241010,145000,151217020,2335,2330,2335,2330,351
20241010,144900,150397440,2335,2335,2335,2335,520
20241010,144800,149183240,2330,2330,2330,2330,0
20241010,144700,149183240,2330,2330,2330,2330,0
20241010,144600,149183240,2330,2330,2330,2330,0
20241010,144500,149183240,2330,2330,2330,2330,0
20241010,144400,149183240,2330,2330,2330,2330,517
20241010,144300,147978630,2330,2330,2330,2330,1554
20241010,144200,144357810,2325,2325,2325,2325,0
20241010,144100,144357810,2325,2325,2325,2325,702
20241010,144000,142725660,2330,2330,2330,2330,0
20241010,143900,142725660,2330,2330,2330,2330,0
20241010,143800,142725660,2330,2330,2330,2330,0
20241010,143700,142725660,2330,2330,2330,2330,76
20241010,143600,142548580,2325,2325,2325,2325,3184
20241010,143500,135145780,2330,2330,2330,2330,0
20241010,143400,135145780,2330,2330,2330,2330,1635
20241010,143300,131336230,2330,2330,2330,2330,140
20241010,143200,131010030,2330,2330,2330,2330,4
20241010,143100,131000710,2330,2330,2330,2330,0
20241010,143000,131000710,2330,2335,2335,2330,434
20241010,142900,129987370,2330,2330,2330,2330,0
20241010,142800,129987370,2330,2330,2330,2330,58
20241010,142700,129852230,2330,2335,2335,2330,89
20241010,142600,129644600,2330,2330,2330,2330,0
20241010,142500,129644600,2330,2330,2330,2330,0
20241010,142400,129644600,2330,2330,2330,2330,2
20241010,142300,129639940,2335,2335,2335,2335,500
20241010,142200,128472440,2330,2340,2340,2330,1159
20241010,142100,125769970,2340,2340,2340,2340,0
20241010,142000,125769970,2340,2340,2340,2340,0
20241010,141900,125769970,2340,2335,2340,2335,11
20241010,141800,125744280,2330,2330,2330,2330,0
20241010,141700,125744280,2330,2330,2330,2330,0
20241010,141600,125744280,2330,2330,2330,2330,735
20241010,141500,124031730,2330,2330,2330,2330,0
20241010,141400,124031730,2330,2335,2335,2330,2133
20241010,141300,119056840,2335,2335,2335,2335,0
20241010,141200,119056840,2335,2335,2335,2335,0
20241010,141100,119056840,2335,2335,2335,2335,1000
20241010,141000,116721840,2330,2330,2330,2330,210
20241010,140900,116232540,2335,2335,2335,2335,1025
20241010,140800,113839165,2330,2330,2330,2330,0
20241010,140700,113839165,2330,2330,2330,2330,0
20241010,140600,113839165,2330,2330,2330,2330,0
20241010,140500,113839165,2330,2330,2330,2330,44
20241010,140400,113736645,2335,2335,2335,2335,0
20241010,140300,113736645,2335,2335,2335,2335,0
20241010,140200,113736645,2335,2335,2335,2335,0
20241010,140100,113736645,2335,2335,2335,2335,25
20241010,140000,113678270,2335,2335,2340,2335,8
20241010,135900,113659585,2330,2335,2335,2330,1547
20241010,135800,110055025,2335,2335,2335,2335,5
20241010,135700,110043350,2335,2335,2335,2335,297
20241010,135600,109349855,2340,2340,2340,2340,0
20241010,135500,109349855,2340,2340,2340,2340,3
20241010,135400,109342835,2340,2340,2340,2340,0
20241010,135300,109342835,2340,2340,2340,2340,0
20241010,135200,109342835,2340,2340,2340,2340,0
20241010,135100,109342835,2340,2340,2340,2340,507
20241010,135000,108156455,2340,2340,2340,2340,0
20241010,134900,108156455,2340,2340,2340,2340,10
20241010,134800,108133055,2340,2340,2340,2340,0
20241010,134700,108133055,2340,2340,2340,2340,0
20241010,134600,108133055,2340,2340,2340,2340,6
20241010,134500,108119015,2335,2335,2335,2335,0
20241010,134400,108119015,2335,2335,2335,2335,285
20241010,134300,107453540,2335,2335,2335,2335,720
20241010,134200,105772340,2335,2335,2335,2335,212
20241010,134100,105277320,2335,2335,2335,2335,0
20241010,134000,105277320,2335,2335,2335,2335,0
20241010,133900,105277320,2335,2335,2335,2335,0
20241010,133800,105277320,2335,2335,2335,2335,1
20241010,133700,105274985,2335,2335,2335,2335,0
20241010,133600,105274985,2335,2335,2335,2335,100
20241010,133500,105041485,2340,2340,2340,2340,0
20241010,133400,105041485,2340,2340,2340,2340,2
20241010,133300,105036805,2340,2340,2340,2340,0
20241010,133200,105036805,2340,2340,2340,2340,0
20241010,133100,105036805,2340,2340,2340,2340,50
20241010,133000,104919805,2340,2340,2340,2340,0
20241010,132900,104919805,2340,2340,2340,2340,0
20241010,132800,104919805,2340,2340,2340,2340,50
20241010,132700,104802805,2335,2340,2340,2335,3871
20241010,132600,95752520,2350,2350,2350,2350,0
20241010,132500,95752520,2350,2350,2350,2350,0
20241010,132400,95752520,2350,2340,2350,2340,1136
20241010,132300,93083170,2345,2345,2345,2345,369
20241010,132200,92217865,2345,2345,2345,2345,20
20241010,132100,92170965,2345,2345,2345,2345,0
20241010,132000,92170965,2345,2345,2345,2345,0
20241010,131900,92170965,2345,2345,2345,2345,0
20241010,131800,92170965,2345,2345,2345,2345,0
20241010,131700,92170965,2345,2350,2350,2345,822
20241010,131600,90243370,2350,2350,2350,2350,2
20241010,131500,90238670,2355,2355,2355,2355,25
20241010,131400,90179795,2355,2355,2355,2355,175
20241010,131300,89767670,2355,2355,2355,2355,85
20241010,131200,89567495,2345,2350,2350,2345,7389
20241010,131100,72205135,2350,2350,2350,2350,23
20241010,131000,72151085,2350,2350,2350,2350,0
20241010,130900,72151085,2350,2350,2350,2350,0
20241010,130800,72151085,2350,2350,2350,2350,0
20241010,130700,72151085,2350,2350,2350,2350,67
20241010,130600,71993635,2350,2350,2350,2350,110
20241010,130500,71735135,2350,2350,2350,2350,0
20241010,130400,71735135,2350,2350,2350,2350,1
20241010,130300,71732785,2355,2355,2355,2355,100
20241010,130200,71497285,2355,2355,2355,2355,0
20241010,130100,71497285,2355,2355,2355,2355,132
20241010,130000,71186425,2355,2355,2355,2355,47
20241010,125900,71075740,2355,2355,2355,2355,0
20241010,125800,71075740,2355,2355,2355,2355,0
20241010,125700,71075740,2355,2355,2355,2355,50
20241010,125600,70957990,2355,2355,2355,2355,0
20241010,125500,70957990,2355,2355,2355,2355,0
20241010,125400,70957990,2355,2355,2355,2355,6
20241010,125300,70943860,2355,2355,2355,2350,919
20241010,125200,68781015,2355,2355,2355,2355,1
20241010,125100,68778660,2355,2355,2355,2355,0
20241010,125000,68778660,2355,2355,2355,2355,0
20241010,124900,68778660,2355,2360,2360,2355,71
20241010,124800,68611450,2350,2350,2350,2350,0
20241010,124700,68611450,2350,2350,2350,2350,0
20241010,124600,68611450,2350,2350,2350,2350,0
20241010,124500,68611450,2350,2350,2350,2350,0
20241010,124400,68611450,2350,2350,2350,2350,0
20241010,124300,68611450,2350,2355,2355,2350,2303
20241010,124200,63199365,2360,2360,2360,2360,1
20241010,124100,63197005,2355,2355,2355,2355,150
20241010,124000,62843755,2350,2350,2350,2350,1
20241010,123900,62841405,2360,2360,2360,2360,0
20241010,123800,62841405,2360,2360,2360,2360,0
20241010,123700,62841405,2360,2360,2360,2360,0
20241010,123600,62841405,2360,2360,2360,2360,0
20241010,123500,62841405,2360,2360,2360,2360,0
20241010,123400,62841405,2360,2360,2360,2360,0
20241010,123300,62841405,2360,2360,2360,2360,0
20241010,123200,62841405,2360,2355,2360,2355,1078
20241010,123100,60302710,2360,2360,2360,2360,1000
20241010,123000,57942710,2360,2355,2360,2355,3
20241010,122900,57935640,2350,2350,2350,2350,0
20241010,122800,57935640,2350,2350,2350,2350,0
20241010,122700,57935640,2350,2350,2350,2350,0
20241010,122600,57935640,2350,2350,2350,2350,0
20241010,122500,57935640,2350,2355,2355,2350,624
20241010,122400,56469190,2355,2355,2355,2355,0
20241010,122300,56469190,2355,2355,2355,2355,0
20241010,122200,56469190,2355,2355,2355,2355,0
20241010,122100,56469190,2355,2355,2355,2355,10
20241010,122000,56445640,2355,2355,2355,2355,1671
20241010,121900,52510435,2360,2360,2360,2360,0
20241010,121800,52510435,2360,2360,2360,2360,9
20241010,121700,52489195,2360,2360,2360,2360,0
20241010,121600,52489195,2360,2360,2360,2360,0
20241010,121500,52489195,2360,2360,2360,2360,0
20241010,121400,52489195,2360,2360,2360,2360,0
20241010,121300,52489195,2360,2360,2360,2360,5
20241010,121200,52477395,2355,2355,2355,2355,100
20241010,121100,52241895,2360,2360,2360,2360,43
20241010,121000,52140415,2360,2360,2360,2360,0
20241010,120900,52140415,2360,2360,2360,2360,0
20241010,120800,52140415,2360,2360,2360,2360,300
20241010,120700,51432415,2360,2360,2360,2360,0
20241010,120600,51432415,2360,2360,2360,2360,0
20241010,120500,51432415,2360,2360,2360,2360,0
20241010,120400,51432415,2360,2360,2360,2360,1
20241010,120300,51430055,2360,2360,2360,2360,979
20241010,120200,49119615,2360,2360,2360,2360,0
20241010,120100,49119615,2360,2360,2360,2360,4
20241010,120000,49110175,2360,2360,2360,2360,0
20241010,115900,49110175,2360,2360,2360,2360,0
20241010,115800,49110175,2360,2360,2360,2360,0
20241010,115700,49110175,2360,2360,2360,2360,0
20241010,115600,49110175,2360,2360,2360,2360,877
20241010,115500,47040455,2360,2360,2360,2360,94
20241010,115400,46818615,2360,2360,2360,2360,615
20241010,115300,45367215,2365,2365,2365,2365,0
20241010,115200,45367215,2365,2365,2365,2365,0
20241010,115100,45367215,2365,2365,2365,2365,0
20241010,115000,45367215,2365,2365,2365,2365,1
20241010,114900,45364850,2365,2365,2365,2365,21
20241010,114800,45315185,2365,2365,2365,2365,0
20241010,114700,45315185,2365,2365,2365,2365,0
20241010,114600,45315185,2365,2365,2365,2365,0
20241010,114500,45315185,2365,2365,2365,2365,0
20241010,114400,45315185,2365,2365,2365,2365,0
20241010,114300,45315185,2365,2365,2365,2365,923
20241010,114200,43132290,2365,2365,2365,2365,10
20241010,114100,43108640,2370,2370,2370,2370,0
20241010,114000,43108640,2370,2370,2370,2370,0
20241010,113900,43108640,2370,2370,2370,2370,20
20241010,113800,43061240,2365,2365,2365,2365,0
20241010,113700,43061240,2365,2365,2365,2365,442
20241010,113600,42015910,2370,2370,2370,2370,200
20241010,113500,41541910,2365,2365,2365,2365,0
20241010,113400,41541910,2365,2365,2365,2365,0
20241010,113300,41541910,2365,2365,2365,2365,118
20241010,113200,41262840,2380,2380,2380,2380,0
20241010,113100,41262840,2380,2380,2380,2380,0
20241010,113000,41262840,2380,2380,2380,2380,0
20241010,112900,41262840,2380,2380,2380,2380,0
20241010,112800,41262840,2380,2380,2380,2380,2
20241010,112700,41258080,2365,2365,2365,2365,0
20241010,112600,41258080,2365,2370,2370,2365,500
20241010,112500,40073365,2370,2370,2370,2370,0
20241010,112400,40073365,2370,2370,2370,2370,278
20241010,112300,39414505,2370,2370,2370,2370,0
20241010,112200,39414505,2370,2370,2370,2370,0
20241010,112100,39414505,2370,2370,2370,2370,0
20241010,112000,39414505,2370,2370,2370,2370,0
20241010,111900,39414505,2370,2370,2370,2370,57
20241010,111800,39279415,2370,2370,2370,2370,0
20241010,111700,39279415,2370,2370,2370,2370,0
20241010,111600,39279415,2370,2370,2370,2370,0
20241010,111500,39279415,2370,2370,2370,2370,0
20241010,111400,39279415,2370,2370,2370,2370,57
20241010,111300,39144325,2380,2380,2380,2380,0
20241010,111200,39144325,2380,2380,2380,2380,0
20241010,111100,39144325,2380,2380,2380,2380,794
20241010,111000,37254605,2380,2380,2380,2380,14
20241010,110900,37221285,2380,2380,2380,2380,1
20241010,110800,37218905,2365,2365,2365,2365,0
20241010,110700,37218905,2365,2365,2365,2365,10
20241010,110600,37195255,2365,2365,2365,2365,0
20241010,110500,37195255,2365,2365,2365,2365,0
20241010,110400,37195255,2365,2365,2365,2365,0
20241010,110300,37195255,2365,2365,2365,2365,0
20241010,110200,37195255,2365,2365,2365,2365,0
20241010,110100,37195255,2365,2365,2365,2365,700
20241010,110000,35539755,2365,2365,2365,2365,0
20241010,105900,35539755,2365,2365,2365,2365,0
20241010,105800,35539755,2365,2365,2365,2365,0
20241010,105700,35539755,2365,2365,2365,2365,0
20241010,105600,35539755,2365,2365,2365,2365,0
20241010,105500,35539755,2365,2365,2365,2365,0
20241010,105400,35539755,2365,2365,2365,2365,0
20241010,105300,35539755,2365,2365,2365,2365,0
20241010,105200,35539755,2365,2365,2365,2365,0
20241010,105100,35539755,2365,2370,2370,2365,1500
20241010,105000,31990685,2370,2370,2370,2370,0
20241010,104900,31990685,2370,2370,2370,2370,0
20241010,104800,31990685,2370,2370,2370,2370,0
20241010,104700,31990685,2370,2370,2370,2370,0
20241010,104600,31990685,2370,2370,2370,2370,0
20241010,104500,31990685,2370,2370,2370,2370,30
20241010,104400,31919585,2380,2380,2380,2380,7
20241010,104300,31902925,2380,2380,2380,2380,0
20241010,104200,31902925,2380,2380,2380,2380,0
20241010,104100,31902925,2380,2380,2380,2380,8
20241010,104000,31883885,2370,2370,2370,2370,0
20241010,103900,31883885,2370,2370,2370,2370,0
20241010,103800,31883885,2370,2370,2370,2370,21
20241010,103700,31834115,2380,2380,2380,2380,151
20241010,103600,31474735,2380,2380,2380,2380,222
20241010,103500,30946375,2380,2380,2380,2380,0
20241010,103400,30946375,2380,2380,2380,2380,0
20241010,103300,30946375,2380,2380,2380,2380,22
20241010,103200,30894015,2380,2365,2380,2365,47
20241010,103100,30782845,2385,2385,2385,2385,0
20241010,103000,30782845,2385,2385,2385,2385,1
20241010,102900,30780460,2365,2370,2370,2365,1161
20241010,102800,28032970,2385,2385,2385,2385,0
20241010,102700,28032970,2385,2385,2385,2385,0
20241010,102600,28032970,2385,2385,2385,2385,0
20241010,102500,28032970,2385,2385,2385,2385,0
20241010,102400,28032970,2385,2385,2385,2385,0
20241010,102300,28032970,2385,2385,2385,2385,0
20241010,102200,28032970,2385,2385,2385,2385,125
20241010,102100,27734845,2385,2385,2385,2385,0
20241010,102000,27734845,2385,2385,2385,2385,0
20241010,101900,27734845,2385,2385,2385,2385,0
20241010,101800,27734845,2385,2375,2385,2375,342
20241010,101700,26922585,2385,2385,2385,2385,0
20241010,101600,26922585,2385,2385,2385,2385,0
20241010,101500,26922585,2385,2385,2385,2385,0
20241010,101400,26922585,2385,2385,2385,2385,1
20241010,101300,26920200,2380,2380,2380,2380,5
20241010,101200,26908300,2380,2380,2380,2380,43
20241010,101100,26805960,2385,2385,2385,2385,1
20241010,101000,26803575,2375,2380,2380,2375,761
20241010,100900,24992785,2385,2385,2385,2385,5
20241010,100800,24980860,2385,2385,2385,2385,1
20241010,100700,24978475,2385,2380,2385,2380,71
20241010,100600,24809490,2385,2385,2385,2385,1
20241010,100500,24807105,2385,2385,2385,2385,0
20241010,100400,24807105,2385,2385,2385,2385,3
20241010,100300,24799950,2385,2385,2385,2385,0
20241010,100200,24799950,2385,2385,2385,2385,0
20241010,100100,24799950,2385,2385,2385,2385,1
20241010,100000,24797565,2380,2380,2380,2380,0
20241010,095900,24797565,2380,2380,2380,2380,0
20241010,095800,24797565,2380,2380,2380,2380,69
20241010,095700,24633345,2400,2400,2400,2400,1
20241010,095600,24630945,2380,2380,2380,2380,0
20241010,095500,24630945,2380,2380,2380,2380,0
20241010,095400,24630945,2380,2380,2380,2380,100
20241010,095300,24392945,2380,2380,2380,2380,0
20241010,095200,24392945,2380,2380,2380,2380,0
20241010,095100,24392945,2380,2380,2380,2380,1121
20241010,095000,21724965,2400,2405,2405,2400,2
20241010,094900,21720160,2400,2390,2400,2390,116
20241010,094800,21442870,2380,2380,2380,2380,9
20241010,094700,21421450,2380,2380,2380,2380,0
20241010,094600,21421450,2380,2380,2380,2380,0
20241010,094500,21421450,2380,2380,2380,2380,84
20241010,094400,21221530,2390,2390,2390,2390,1
20241010,094300,21219140,2390,2390,2390,2390,1
20241010,094200,21216750,2390,2390,2390,2390,12
20241010,094100,21188070,2385,2385,2385,2385,0
20241010,094000,21188070,2385,2385,2385,2385,167
20241010,093900,20789775,2380,2380,2380,2380,0
20241010,093800,20789775,2380,2380,2380,2380,2024
20241010,093700,15972655,2385,2385,2385,2385,181
20241010,093600,15540970,2385,2385,2385,2385,339
20241010,093500,14732455,2385,2385,2385,2385,201
20241010,093400,14253070,2385,2390,2390,2385,2137
20241010,093300,9146945,2400,2400,2400,2400,0
20241010,093200,9146945,2400,2390,2400,2390,220
20241010,093100,8619145,2400,2400,2400,2400,0
20241010,093000,8619145,2400,2400,2400,2400,1
20241010,092900,8616745,2390,2390,2390,2390,0
20241010,092800,8616745,2390,2390,2390,2390,0
20241010,092700,8616745,2390,2390,2390,2390,500
20241010,092600,7421745,2390,2400,2400,2390,187
20241010,092500,6973975,2400,2400,2400,2400,0
20241010,092400,6973975,2400,2400,2400,2400,212
20241010,092300,6465175,2405,2405,2405,2405,0
20241010,092200,6465175,2405,2405,2405,2405,0
20241010,092100,6465175,2405,2405,2405,2405,0
20241010,092000,6465175,2405,2405,2405,2405,0
20241010,091900,6465175,2405,2405,2405,2405,1
20241010,091800,6462770,2405,2405,2405,2405,0
20241010,091700,6462770,2405,2405,2405,2405,0
20241010,091600,6462770,2405,2405,2405,2405,620
20241010,091500,4971670,2405,2405,2405,2405,1
20241010,091400,4969265,2400,2400,2400,2400,0
20241010,091300,4969265,2400,2400,2400,2400,1064
20241010,091200,2415665,2400,2400,2400,2400,103
20241010,091100,2168465,2400,2400,2400,2400,0
20241010,091000,2168465,2400,2400,2400,2400,0
20241010,090900,2168465,2400,2390,2400,2390,2
20241010,090800,2163675,2390,2395,2395,2390,115
20241010,090700,1888800,2400,2400,2400,2400,0
20241010,090600,1888800,2400,2400,2400,2400,182
20241010,090500,1452000,2400,2400,2400,2400,325
20241010,090400,672000,2400,2400,2400,2400,0
20241010,090300,672000,2400,2400,2400,2400,110
20241010,090200,408000,2400,2400,2400,2400,48
20241010,090100,292800,2400,2400,2400,2400,11
20241010,090000,266400,2400,2400,2400,2400,111