KissMeData/088280/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200100,78484365,2645,2645,2645,2645,1005
20241014,200000,78484365,2645,2645,2645,2645,0
20241014,195900,78484365,2645,2645,2645,2645,0
20241014,195800,78484365,2645,2645,2645,2645,0
20241014,195700,78484365,2645,2645,2645,2645,0
20241014,195600,78484365,2645,2645,2645,2645,0
20241014,195500,78484365,2645,2645,2645,2645,0
20241014,195400,78484365,2645,2645,2645,2645,0
20241014,195300,78484365,2645,2645,2645,2645,0
20241014,195200,78484365,2645,2645,2645,2645,0
20241014,195100,78484365,2645,2645,2645,2645,0
20241014,195000,78484365,2645,2645,2645,2645,0
20241014,194900,78484365,2645,2645,2645,2645,0
20241014,194800,78484365,2645,2645,2645,2645,0
20241014,194700,78484365,2645,2645,2645,2645,0
20241014,194600,78484365,2645,2645,2645,2645,0
20241014,194500,78484365,2645,2645,2645,2645,0
20241014,194400,78484365,2645,2645,2645,2645,0
20241014,194300,78484365,2645,2645,2645,2645,0
20241014,194200,78484365,2645,2645,2645,2645,0
20241014,194100,78484365,2645,2645,2645,2645,0
20241014,194000,78484365,2645,2645,2645,2645,0
20241014,193900,78484365,2645,2645,2645,2645,0
20241014,193800,78484365,2645,2645,2645,2645,0
20241014,193700,78484365,2645,2645,2645,2645,0
20241014,193600,78484365,2645,2645,2645,2645,0
20241014,193500,78484365,2645,2645,2645,2645,0
20241014,193400,78484365,2645,2645,2645,2645,0
20241014,193300,78484365,2645,2645,2645,2645,0
20241014,193200,78484365,2645,2645,2645,2645,0
20241014,193100,78484365,2645,2645,2645,2645,1005
20241014,193000,78484365,2645,2645,2645,2645,0
20241014,192900,78484365,2645,2645,2645,2645,0
20241014,192800,78484365,2645,2645,2645,2645,0
20241014,192700,78484365,2645,2645,2645,2645,0
20241014,192600,78484365,2645,2645,2645,2645,0
20241014,192500,78484365,2645,2645,2645,2645,0
20241014,192400,78484365,2645,2645,2645,2645,0
20241014,192300,78484365,2645,2645,2645,2645,0
20241014,192200,78484365,2645,2645,2645,2645,0
20241014,192100,78484365,2645,2645,2645,2645,0
20241014,192000,78484365,2645,2645,2645,2645,0
20241014,191900,78484365,2645,2645,2645,2645,0
20241014,191800,78484365,2645,2645,2645,2645,0
20241014,191700,78484365,2645,2645,2645,2645,0
20241014,191600,78484365,2645,2645,2645,2645,0
20241014,191500,78484365,2645,2645,2645,2645,0
20241014,191400,78484365,2645,2645,2645,2645,0
20241014,191300,78484365,2645,2645,2645,2645,0
20241014,191200,78484365,2645,2645,2645,2645,0
20241014,191100,78484365,2645,2645,2645,2645,0
20241014,191000,78484365,2645,2645,2645,2645,0
20241014,190900,78484365,2645,2645,2645,2645,0
20241014,190800,78484365,2645,2645,2645,2645,0
20241014,190700,78484365,2645,2645,2645,2645,0
20241014,190600,78484365,2645,2645,2645,2645,0
20241014,190500,78484365,2645,2645,2645,2645,0
20241014,190400,78484365,2645,2645,2645,2645,0
20241014,190300,78484365,2645,2645,2645,2645,0
20241014,190200,78484365,2645,2645,2645,2645,0
20241014,190100,78484365,2645,2645,2645,2645,1005
20241014,190000,78484365,2645,2645,2645,2645,0
20241014,185900,78484365,2645,2645,2645,2645,0
20241014,185800,78484365,2645,2645,2645,2645,0
20241014,185700,78484365,2645,2645,2645,2645,0
20241014,185600,78484365,2645,2645,2645,2645,0
20241014,185500,78484365,2645,2645,2645,2645,0
20241014,185400,78484365,2645,2645,2645,2645,0
20241014,185300,78484365,2645,2645,2645,2645,0
20241014,185200,78484365,2645,2645,2645,2645,0
20241014,185100,78484365,2645,2645,2645,2645,0
20241014,185000,78484365,2645,2645,2645,2645,0
20241014,184900,78484365,2645,2645,2645,2645,0
20241014,184800,78484365,2645,2645,2645,2645,0
20241014,184700,78484365,2645,2645,2645,2645,0
20241014,184600,78484365,2645,2645,2645,2645,0
20241014,184500,78484365,2645,2645,2645,2645,0
20241014,184400,78484365,2645,2645,2645,2645,0
20241014,184300,78484365,2645,2645,2645,2645,0
20241014,184200,78484365,2645,2645,2645,2645,0
20241014,184100,78484365,2645,2645,2645,2645,0
20241014,184000,78484365,2645,2645,2645,2645,0
20241014,183900,78484365,2645,2645,2645,2645,0
20241014,183800,78484365,2645,2645,2645,2645,0
20241014,183700,78484365,2645,2645,2645,2645,0
20241014,183600,78484365,2645,2645,2645,2645,0
20241014,183500,78484365,2645,2645,2645,2645,0
20241014,183400,78484365,2645,2645,2645,2645,0
20241014,183300,78484365,2645,2645,2645,2645,0
20241014,183200,78484365,2645,2645,2645,2645,0
20241014,183100,78484365,2645,2645,2645,2645,1005
20241014,183000,78484365,2645,2645,2645,2645,0
20241014,182900,78484365,2645,2645,2645,2645,0
20241014,182800,78484365,2645,2645,2645,2645,0
20241014,182700,78484365,2645,2645,2645,2645,0
20241014,182600,78484365,2645,2645,2645,2645,0
20241014,182500,78484365,2645,2645,2645,2645,0
20241014,182400,78484365,2645,2645,2645,2645,0
20241014,182300,78484365,2645,2645,2645,2645,0
20241014,182200,78484365,2645,2645,2645,2645,0
20241014,182100,78484365,2645,2645,2645,2645,0
20241014,182000,78484365,2645,2645,2645,2645,0
20241014,181900,78484365,2645,2645,2645,2645,0
20241014,181800,78484365,2645,2645,2645,2645,0
20241014,181700,78484365,2645,2645,2645,2645,0
20241014,181600,78484365,2645,2645,2645,2645,0
20241014,181500,78484365,2645,2645,2645,2645,0
20241014,181400,78484365,2645,2645,2645,2645,0
20241014,181300,78484365,2645,2645,2645,2645,0
20241014,181200,78484365,2645,2645,2645,2645,0
20241014,181100,78484365,2645,2645,2645,2645,0
20241014,181000,78484365,2645,2645,2645,2645,0
20241014,180900,78484365,2645,2645,2645,2645,0
20241014,180800,78484365,2645,2645,2645,2645,0
20241014,180700,78484365,2645,2645,2645,2645,0
20241014,180600,78484365,2645,2645,2645,2645,0
20241014,180500,78484365,2645,2645,2645,2645,0
20241014,180400,78484365,2645,2645,2645,2645,0
20241014,180300,78484365,2645,2645,2645,2645,0
20241014,180200,78484365,2645,2645,2645,2645,0
20241014,180100,78484365,2645,2645,2645,2645,1005
20241014,180000,78484365,2645,2645,2645,2645,0
20241014,175900,78484365,2645,2645,2645,2645,0
20241014,175800,78484365,2645,2645,2645,2645,0
20241014,175700,78484365,2645,2645,2645,2645,0
20241014,175600,78484365,2645,2645,2645,2645,0
20241014,175500,78484365,2645,2645,2645,2645,0
20241014,175400,78484365,2645,2645,2645,2645,0
20241014,175300,78484365,2645,2645,2645,2645,0
20241014,175200,78484365,2645,2645,2645,2645,0
20241014,175100,78484365,2645,2645,2645,2645,0
20241014,175000,78484365,2645,2645,2645,2645,0
20241014,174900,78484365,2645,2645,2645,2645,0
20241014,174800,78484365,2645,2645,2645,2645,0
20241014,174700,78484365,2645,2645,2645,2645,0
20241014,174600,78484365,2645,2645,2645,2645,0
20241014,174500,78484365,2645,2645,2645,2645,0
20241014,174400,78484365,2645,2645,2645,2645,0
20241014,174300,78484365,2645,2645,2645,2645,0
20241014,174200,78484365,2645,2645,2645,2645,0
20241014,174100,78484365,2645,2645,2645,2645,0
20241014,174000,78484365,2645,2645,2645,2645,0
20241014,173900,78484365,2645,2645,2645,2645,0
20241014,173800,78484365,2645,2645,2645,2645,0
20241014,173700,78484365,2645,2645,2645,2645,0
20241014,173600,78484365,2645,2645,2645,2645,0
20241014,173500,78484365,2645,2645,2645,2645,0
20241014,173400,78484365,2645,2645,2645,2645,0
20241014,173300,78484365,2645,2645,2645,2645,0
20241014,173200,78484365,2645,2645,2645,2645,0
20241014,173100,78484365,2645,2645,2645,2645,1005
20241014,173000,78484365,2645,2645,2645,2645,0
20241014,172900,78484365,2645,2645,2645,2645,0
20241014,172800,78484365,2645,2645,2645,2645,0
20241014,172700,78484365,2645,2645,2645,2645,0
20241014,172600,78484365,2645,2645,2645,2645,0
20241014,172500,78484365,2645,2645,2645,2645,0
20241014,172400,78484365,2645,2645,2645,2645,0
20241014,172300,78484365,2645,2645,2645,2645,0
20241014,172200,78484365,2645,2645,2645,2645,0
20241014,172100,78484365,2645,2645,2645,2645,0
20241014,172000,78484365,2645,2645,2645,2645,0
20241014,171900,78484365,2645,2645,2645,2645,0
20241014,171800,78484365,2645,2645,2645,2645,0
20241014,171700,78484365,2645,2645,2645,2645,0
20241014,171600,78484365,2645,2645,2645,2645,0
20241014,171500,78484365,2645,2645,2645,2645,0
20241014,171400,78484365,2645,2645,2645,2645,0
20241014,171300,78484365,2645,2645,2645,2645,0
20241014,171200,78484365,2645,2645,2645,2645,0
20241014,171100,78484365,2645,2645,2645,2645,0
20241014,171000,78484365,2645,2645,2645,2645,0
20241014,170900,78484365,2645,2645,2645,2645,0
20241014,170800,78484365,2645,2645,2645,2645,0
20241014,170700,78484365,2645,2645,2645,2645,0
20241014,170600,78484365,2645,2645,2645,2645,0
20241014,170500,78484365,2645,2645,2645,2645,0
20241014,170400,78484365,2645,2645,2645,2645,0
20241014,170300,78484365,2645,2645,2645,2645,0
20241014,170200,78484365,2645,2645,2645,2645,0
20241014,170100,78484365,2645,2645,2645,2645,1005
20241014,170000,78484365,2645,2645,2645,2645,0
20241014,165900,78484365,2645,2645,2645,2645,0
20241014,165800,78484365,2645,2645,2645,2645,0
20241014,165700,78484365,2645,2645,2645,2645,0
20241014,165600,78484365,2645,2645,2645,2645,0
20241014,165500,78484365,2645,2645,2645,2645,0
20241014,165400,78484365,2645,2645,2645,2645,0
20241014,165300,78484365,2645,2645,2645,2645,0
20241014,165200,78484365,2645,2645,2645,2645,0
20241014,165100,78484365,2645,2645,2645,2645,0
20241014,165000,78484365,2645,2645,2645,2645,0
20241014,164900,78484365,2645,2645,2645,2645,0
20241014,164800,78484365,2645,2645,2645,2645,0
20241014,164700,78484365,2645,2645,2645,2645,0
20241014,164600,78484365,2645,2645,2645,2645,0
20241014,164500,78484365,2645,2645,2645,2645,0
20241014,164400,78484365,2645,2645,2645,2645,0
20241014,164300,78484365,2645,2645,2645,2645,0
20241014,164200,78484365,2645,2645,2645,2645,0
20241014,164100,78484365,2645,2645,2645,2645,0
20241014,164000,78484365,2645,2645,2645,2645,0
20241014,163900,78484365,2645,2645,2645,2645,0
20241014,163800,78484365,2645,2645,2645,2645,0
20241014,163700,78484365,2645,2645,2645,2645,0
20241014,163600,78484365,2645,2645,2645,2645,0
20241014,163500,78484365,2645,2645,2645,2645,0
20241014,163400,78484365,2645,2645,2645,2645,0
20241014,163300,78484365,2645,2645,2645,2645,0
20241014,163200,78484365,2645,2645,2645,2645,0
20241014,163100,78484365,2645,2645,2645,2645,1005
20241014,163000,78484365,2645,2645,2645,2645,0
20241014,162900,78484365,2645,2645,2645,2645,0
20241014,162800,78484365,2645,2645,2645,2645,0
20241014,162700,78484365,2645,2645,2645,2645,0
20241014,162600,78484365,2645,2645,2645,2645,0
20241014,162500,78484365,2645,2645,2645,2645,0
20241014,162400,78484365,2645,2645,2645,2645,0
20241014,162300,78484365,2645,2645,2645,2645,0
20241014,162200,78484365,2645,2645,2645,2645,0
20241014,162100,78484365,2645,2645,2645,2645,0
20241014,162000,78484365,2645,2645,2645,2645,0
20241014,161900,78484365,2645,2645,2645,2645,0
20241014,161800,78484365,2645,2645,2645,2645,0
20241014,161700,78484365,2645,2645,2645,2645,0
20241014,161600,78484365,2645,2645,2645,2645,0
20241014,161500,78484365,2645,2645,2645,2645,0
20241014,161400,78484365,2645,2645,2645,2645,0
20241014,161300,78484365,2645,2645,2645,2645,0
20241014,161200,78484365,2645,2645,2645,2645,0
20241014,161100,78484365,2645,2645,2645,2645,0
20241014,161000,78484365,2645,2645,2645,2645,0
20241014,160900,78484365,2645,2645,2645,2645,0
20241014,160800,78484365,2645,2645,2645,2645,0
20241014,160700,78484365,2645,2645,2645,2645,0
20241014,160600,78484365,2645,2645,2645,2645,0
20241014,160500,78484365,2645,2645,2645,2645,0
20241014,160400,78484365,2645,2645,2645,2645,0
20241014,160300,78484365,2645,2645,2645,2645,0
20241014,160200,78484365,2645,2645,2645,2645,0
20241014,160100,78484365,2645,2645,2645,2645,1005
20241014,160000,78484365,2645,2645,2645,2645,0
20241014,155900,78484365,2645,2645,2645,2645,0
20241014,155800,78484365,2645,2645,2645,2645,0
20241014,155700,78484365,2645,2645,2645,2645,0
20241014,155600,78484365,2645,2645,2645,2645,0
20241014,155500,78484365,2645,2645,2645,2645,0
20241014,155400,78484365,2645,2645,2645,2645,0
20241014,155300,78484365,2645,2645,2645,2645,0
20241014,155200,78484365,2645,2645,2645,2645,0
20241014,155100,78484365,2645,2645,2645,2645,0
20241014,155000,78484365,2645,2645,2645,2645,0
20241014,154900,78484365,2645,2645,2645,2645,0
20241014,154800,78484365,2645,2645,2645,2645,0
20241014,154700,78484365,2645,2645,2645,2645,0
20241014,154600,78484365,2645,2645,2645,2645,0
20241014,154500,78484365,2645,2645,2645,2645,0
20241014,154400,78484365,2645,2645,2645,2645,0
20241014,154300,78484365,2645,2645,2645,2645,0
20241014,154200,78484365,2645,2645,2645,2645,0
20241014,154100,78484365,2645,2645,2645,2645,0
20241014,154000,78484365,2645,2645,2645,2645,0
20241014,153900,78484365,2645,2645,2645,2645,0
20241014,153800,78484365,2645,2645,2645,2645,0
20241014,153700,78484365,2645,2645,2645,2645,0
20241014,153600,78484365,2645,2645,2645,2645,0
20241014,153500,78484365,2645,2645,2645,2645,0
20241014,153400,78484365,2645,2645,2645,2645,0
20241014,153300,78484365,2645,2645,2645,2645,0
20241014,153200,78484365,2645,2645,2645,2645,0
20241014,153100,78484365,2645,2645,2645,2645,1005
20241014,153000,78484365,2645,2645,2645,2645,1005
20241014,152900,75826140,2640,2640,2640,2640,0
20241014,152800,75826140,2640,2640,2640,2640,0
20241014,152700,75826140,2640,2640,2640,2640,0
20241014,152600,75826140,2640,2640,2640,2640,0
20241014,152500,75826140,2640,2640,2640,2640,0
20241014,152400,75826140,2640,2640,2640,2640,0
20241014,152300,75826140,2640,2640,2640,2640,0
20241014,152200,75826140,2640,2640,2640,2640,0
20241014,152100,75826140,2640,2640,2640,2640,0
20241014,152000,75826140,2640,2640,2640,2640,0
20241014,151900,75826140,2640,2640,2640,2640,0
20241014,151800,75826140,2640,2640,2640,2640,0
20241014,151700,75826140,2640,2640,2640,2640,1
20241014,151600,75823500,2630,2630,2630,2630,0
20241014,151500,75823500,2630,2630,2630,2630,0
20241014,151400,75823500,2630,2630,2630,2630,0
20241014,151300,75823500,2630,2630,2630,2630,0
20241014,151200,75823500,2630,2645,2645,2630,253
20241014,151100,75154460,2650,2645,2650,2645,300
20241014,151000,74360810,2645,2645,2645,2645,566
20241014,150900,72863740,2640,2640,2640,2640,0
20241014,150800,72863740,2640,2640,2640,2640,0
20241014,150700,72863740,2640,2640,2640,2640,0
20241014,150600,72863740,2640,2640,2640,2640,0
20241014,150500,72863740,2640,2640,2640,2640,2
20241014,150400,72858460,2630,2630,2630,2630,100
20241014,150300,72595460,2630,2630,2630,2630,1
20241014,150200,72592830,2630,2630,2630,2630,0
20241014,150100,72592830,2630,2630,2630,2630,0
20241014,150000,72592830,2630,2640,2640,2630,3000
20241014,145900,64697295,2655,2655,2655,2655,0
20241014,145800,64697295,2655,2655,2655,2655,0
20241014,145700,64697295,2655,2655,2655,2655,0
20241014,145600,64697295,2655,2655,2655,2655,0
20241014,145500,64697295,2655,2655,2655,2655,2
20241014,145400,64691985,2635,2635,2635,2635,0
20241014,145300,64691985,2635,2635,2635,2635,100
20241014,145200,64428485,2635,2635,2635,2635,0
20241014,145100,64428485,2635,2635,2635,2635,0
20241014,145000,64428485,2635,2635,2635,2635,0
20241014,144900,64428485,2635,2635,2635,2635,30
20241014,144800,64349435,2635,2635,2635,2635,70
20241014,144700,64164985,2655,2655,2655,2655,1
20241014,144600,64162330,2635,2635,2635,2635,178
20241014,144500,63693300,2635,2630,2635,2630,100
20241014,144400,63430025,2635,2635,2635,2635,0
20241014,144300,63430025,2635,2635,2635,2635,0
20241014,144200,63430025,2635,2635,2635,2635,0
20241014,144100,63430025,2635,2635,2635,2635,0
20241014,144000,63430025,2635,2635,2635,2635,0
20241014,143900,63430025,2635,2635,2635,2635,0
20241014,143800,63430025,2635,2635,2635,2635,0
20241014,143700,63430025,2635,2635,2635,2635,0
20241014,143600,63430025,2635,2635,2635,2635,0
20241014,143500,63430025,2635,2635,2635,2635,0
20241014,143400,63430025,2635,2635,2635,2635,0
20241014,143300,63430025,2635,2635,2635,2635,0
20241014,143200,63430025,2635,2635,2635,2635,0
20241014,143100,63430025,2635,2635,2635,2635,0
20241014,143000,63430025,2635,2635,2635,2635,0
20241014,142900,63430025,2635,2635,2635,2635,0
20241014,142800,63430025,2635,2635,2635,2635,0
20241014,142700,63430025,2635,2635,2635,2635,0
20241014,142600,63430025,2635,2635,2635,2635,0
20241014,142500,63430025,2635,2635,2635,2635,0
20241014,142400,63430025,2635,2635,2635,2635,5
20241014,142300,63416850,2620,2620,2620,2620,2987
20241014,142200,55590910,2615,2615,2615,2615,0
20241014,142100,55590910,2615,2615,2615,2615,0
20241014,142000,55590910,2615,2615,2615,2615,170
20241014,141900,55146360,2615,2615,2615,2615,0
20241014,141800,55146360,2615,2615,2615,2615,10
20241014,141700,55120210,2615,2615,2615,2615,0
20241014,141600,55120210,2615,2615,2615,2615,0
20241014,141500,55120210,2615,2615,2615,2615,0
20241014,141400,55120210,2615,2615,2615,2615,0
20241014,141300,55120210,2615,2615,2615,2615,1
20241014,141200,55117595,2615,2615,2615,2615,0
20241014,141100,55117595,2615,2615,2615,2615,0
20241014,141000,55117595,2615,2615,2615,2615,0
20241014,140900,55117595,2615,2615,2615,2615,0
20241014,140800,55117595,2615,2615,2615,2615,0
20241014,140700,55117595,2615,2615,2615,2615,0
20241014,140600,55117595,2615,2615,2615,2615,0
20241014,140500,55117595,2615,2615,2615,2615,0
20241014,140400,55117595,2615,2615,2615,2615,0
20241014,140300,55117595,2615,2615,2615,2615,0
20241014,140200,55117595,2615,2615,2615,2615,0
20241014,140100,55117595,2615,2615,2615,2615,0
20241014,140000,55117595,2615,2615,2615,2615,0
20241014,135900,55117595,2615,2615,2615,2615,0
20241014,135800,55117595,2615,2615,2615,2615,1
20241014,135700,55114980,2610,2610,2610,2610,0
20241014,135600,55114980,2610,2610,2610,2610,0
20241014,135500,55114980,2610,2610,2610,2610,0
20241014,135400,55114980,2610,2610,2610,2610,0
20241014,135300,55114980,2610,2610,2610,2610,0
20241014,135200,55114980,2610,2610,2610,2610,0
20241014,135100,55114980,2610,2610,2610,2610,0
20241014,135000,55114980,2610,2610,2610,2610,6
20241014,134900,55099320,2620,2620,2620,2620,0
20241014,134800,55099320,2620,2620,2620,2620,0
20241014,134700,55099320,2620,2620,2620,2620,0
20241014,134600,55099320,2620,2620,2620,2620,0
20241014,134500,55099320,2620,2620,2620,2620,0
20241014,134400,55099320,2620,2620,2620,2620,0
20241014,134300,55099320,2620,2620,2620,2620,0
20241014,134200,55099320,2620,2620,2620,2620,0
20241014,134100,55099320,2620,2620,2620,2620,0
20241014,134000,55099320,2620,2620,2620,2620,0
20241014,133900,55099320,2620,2620,2620,2620,0
20241014,133800,55099320,2620,2620,2620,2620,0
20241014,133700,55099320,2620,2620,2620,2620,0
20241014,133600,55099320,2620,2620,2620,2620,0
20241014,133500,55099320,2620,2620,2620,2620,0
20241014,133400,55099320,2620,2620,2620,2620,0
20241014,133300,55099320,2620,2620,2620,2620,0
20241014,133200,55099320,2620,2620,2620,2620,0
20241014,133100,55099320,2620,2620,2620,2620,100
20241014,133000,54837320,2610,2610,2610,2610,0
20241014,132900,54837320,2610,2610,2610,2610,0
20241014,132800,54837320,2610,2610,2610,2610,0
20241014,132700,54837320,2610,2610,2610,2610,0
20241014,132600,54837320,2610,2610,2610,2610,0
20241014,132500,54837320,2610,2610,2610,2610,4
20241014,132400,54826880,2615,2615,2615,2615,0
20241014,132300,54826880,2615,2615,2615,2615,0
20241014,132200,54826880,2615,2615,2615,2615,0
20241014,132100,54826880,2615,2615,2615,2615,0
20241014,132000,54826880,2615,2615,2615,2615,0
20241014,131900,54826880,2615,2615,2615,2615,0
20241014,131800,54826880,2615,2615,2615,2615,0
20241014,131700,54826880,2615,2615,2615,2615,236
20241014,131600,54209740,2600,2600,2600,2600,0
20241014,131500,54209740,2600,2600,2600,2600,0
20241014,131400,54209740,2600,2600,2600,2600,12
20241014,131300,54178540,2600,2600,2600,2600,4
20241014,131200,54168140,2615,2615,2615,2615,153
20241014,131100,53768045,2615,2615,2615,2615,0
20241014,131000,53768045,2615,2615,2615,2615,0
20241014,130900,53768045,2615,2615,2615,2615,0
20241014,130800,53768045,2615,2615,2615,2615,0
20241014,130700,53768045,2615,2615,2615,2615,0
20241014,130600,53768045,2615,2615,2615,2615,0
20241014,130500,53768045,2615,2615,2615,2615,0
20241014,130400,53768045,2615,2615,2615,2615,0
20241014,130300,53768045,2615,2615,2615,2615,0
20241014,130200,53768045,2615,2615,2615,2615,0
20241014,130100,53768045,2615,2615,2615,2615,0
20241014,130000,53768045,2615,2615,2615,2615,0
20241014,125900,53768045,2615,2615,2615,2615,0
20241014,125800,53768045,2615,2615,2615,2615,0
20241014,125700,53768045,2615,2615,2615,2615,0
20241014,125600,53768045,2615,2615,2615,2615,16
20241014,125500,53726205,2600,2600,2600,2600,0
20241014,125400,53726205,2600,2600,2600,2600,0
20241014,125300,53726205,2600,2600,2600,2600,0
20241014,125200,53726205,2600,2600,2600,2600,0
20241014,125100,53726205,2600,2600,2600,2600,0
20241014,125000,53726205,2600,2600,2600,2600,0
20241014,124900,53726205,2600,2600,2600,2600,0
20241014,124800,53726205,2600,2600,2600,2600,0
20241014,124700,53726205,2600,2600,2600,2600,0
20241014,124600,53726205,2600,2600,2600,2600,0
20241014,124500,53726205,2600,2600,2600,2600,0
20241014,124400,53726205,2600,2600,2600,2600,0
20241014,124300,53726205,2600,2600,2600,2600,8
20241014,124200,53705405,2615,2615,2615,2615,0
20241014,124100,53705405,2615,2615,2615,2615,0
20241014,124000,53705405,2615,2615,2615,2615,0
20241014,123900,53705405,2615,2615,2615,2615,0
20241014,123800,53705405,2615,2615,2615,2615,0
20241014,123700,53705405,2615,2615,2615,2615,0
20241014,123600,53705405,2615,2615,2615,2615,0
20241014,123500,53705405,2615,2615,2615,2615,0
20241014,123400,53705405,2615,2615,2615,2615,0
20241014,123300,53705405,2615,2615,2615,2615,0
20241014,123200,53705405,2615,2615,2615,2615,0
20241014,123100,53705405,2615,2615,2615,2615,0
20241014,123000,53705405,2615,2615,2615,2615,0
20241014,122900,53705405,2615,2615,2615,2615,0
20241014,122800,53705405,2615,2615,2615,2615,0
20241014,122700,53705405,2615,2615,2615,2615,3
20241014,122600,53697560,2615,2615,2615,2615,0
20241014,122500,53697560,2615,2615,2615,2615,0
20241014,122400,53697560,2615,2615,2615,2615,0
20241014,122300,53697560,2615,2615,2615,2615,1
20241014,122200,53694945,2600,2615,2615,2600,301
20241014,122100,52912325,2615,2615,2615,2615,0
20241014,122000,52912325,2615,2615,2615,2615,7
20241014,121900,52894020,2615,2615,2615,2615,0
20241014,121800,52894020,2615,2615,2615,2615,0
20241014,121700,52894020,2615,2615,2615,2615,0
20241014,121600,52894020,2615,2615,2615,2615,0
20241014,121500,52894020,2615,2615,2615,2615,0
20241014,121400,52894020,2615,2615,2615,2615,0
20241014,121300,52894020,2615,2615,2615,2615,0
20241014,121200,52894020,2615,2615,2615,2615,0
20241014,121100,52894020,2615,2605,2615,2605,31
20241014,121000,52813155,2595,2595,2595,2595,0
20241014,120900,52813155,2595,2595,2595,2595,0
20241014,120800,52813155,2595,2595,2595,2595,0
20241014,120700,52813155,2595,2595,2595,2595,15
20241014,120600,52774230,2595,2595,2595,2595,0
20241014,120500,52774230,2595,2590,2595,2590,33
20241014,120400,52688745,2595,2595,2595,2595,0
20241014,120300,52688745,2595,2595,2595,2595,0
20241014,120200,52688745,2595,2595,2595,2595,22
20241014,120100,52631655,2580,2580,2580,2580,0
20241014,120000,52631655,2580,2580,2580,2580,0
20241014,115900,52631655,2580,2580,2580,2580,0
20241014,115800,52631655,2580,2580,2580,2580,0
20241014,115700,52631655,2580,2580,2580,2580,0
20241014,115600,52631655,2580,2580,2580,2580,0
20241014,115500,52631655,2580,2580,2580,2580,15
20241014,115400,52592955,2580,2580,2580,2580,0
20241014,115300,52592955,2580,2585,2585,2580,1188
20241014,115200,49527895,2585,2585,2585,2585,51
20241014,115100,49396060,2590,2590,2590,2590,0
20241014,115000,49396060,2590,2590,2590,2590,0
20241014,114900,49396060,2590,2590,2590,2590,0
20241014,114800,49396060,2590,2590,2590,2590,0
20241014,114700,49396060,2590,2590,2590,2590,0
20241014,114600,49396060,2590,2590,2590,2590,0
20241014,114500,49396060,2590,2595,2595,2590,459
20241014,114400,48207145,2595,2595,2595,2595,0
20241014,114300,48207145,2595,2595,2595,2595,0
20241014,114200,48207145,2595,2595,2595,2595,50
20241014,114100,48077395,2590,2590,2590,2590,0
20241014,114000,48077395,2590,2590,2590,2590,0
20241014,113900,48077395,2590,2590,2590,2590,0
20241014,113800,48077395,2590,2590,2590,2590,0
20241014,113700,48077395,2590,2590,2590,2590,0
20241014,113600,48077395,2590,2590,2590,2590,0
20241014,113500,48077395,2590,2590,2590,2590,100
20241014,113400,47818395,2590,2610,2610,2590,7050
20241014,113300,29481745,2615,2615,2615,2615,0
20241014,113200,29481745,2615,2615,2615,2615,0
20241014,113100,29481745,2615,2615,2615,2615,46
20241014,113000,29361455,2615,2615,2615,2615,0
20241014,112900,29361455,2615,2615,2615,2615,1
20241014,112800,29358840,2615,2615,2615,2615,100
20241014,112700,29097340,2610,2610,2610,2610,0
20241014,112600,29097340,2610,2610,2610,2610,120
20241014,112500,28784140,2610,2610,2610,2610,0
20241014,112400,28784140,2610,2610,2610,2610,100
20241014,112300,28523140,2615,2615,2615,2615,0
20241014,112200,28523140,2615,2615,2615,2615,0
20241014,112100,28523140,2615,2615,2615,2615,100
20241014,112000,28261640,2610,2610,2610,2610,0
20241014,111900,28261640,2610,2610,2610,2610,0
20241014,111800,28261640,2610,2610,2610,2610,0
20241014,111700,28261640,2610,2610,2610,2610,0
20241014,111600,28261640,2610,2610,2610,2610,0
20241014,111500,28261640,2610,2610,2610,2610,0
20241014,111400,28261640,2610,2610,2610,2610,0
20241014,111300,28261640,2610,2610,2610,2610,1
20241014,111200,28259030,2615,2615,2615,2615,500
20241014,111100,26951530,2610,2610,2610,2610,0
20241014,111000,26951530,2610,2610,2610,2610,0
20241014,110900,26951530,2610,2610,2610,2610,0
20241014,110800,26951530,2610,2610,2610,2610,0
20241014,110700,26951530,2610,2610,2610,2610,2
20241014,110600,26946310,2615,2615,2615,2615,16
20241014,110500,26904470,2615,2615,2615,2615,31
20241014,110400,26823405,2615,2615,2615,2615,30
20241014,110300,26744955,2615,2615,2615,2615,6
20241014,110200,26729265,2615,2615,2615,2615,2
20241014,110100,26724035,2610,2610,2610,2610,0
20241014,110000,26724035,2610,2610,2610,2610,0
20241014,105900,26724035,2610,2610,2610,2610,90
20241014,105800,26489135,2610,2610,2610,2610,0
20241014,105700,26489135,2610,2610,2610,2610,0
20241014,105600,26489135,2610,2610,2610,2610,0
20241014,105500,26489135,2610,2610,2610,2610,0
20241014,105400,26489135,2610,2610,2610,2610,0
20241014,105300,26489135,2610,2610,2610,2610,0
20241014,105200,26489135,2610,2610,2610,2610,2
20241014,105100,26483915,2610,2610,2610,2610,0
20241014,105000,26483915,2610,2610,2610,2610,0
20241014,104900,26483915,2610,2610,2610,2610,0
20241014,104800,26483915,2610,2610,2610,2610,0
20241014,104700,26483915,2610,2610,2610,2610,0
20241014,104600,26483915,2610,2610,2610,2610,8
20241014,104500,26463035,2605,2605,2605,2605,0
20241014,104400,26463035,2605,2605,2605,2605,3
20241014,104300,26455220,2605,2630,2630,2605,4620
20241014,104200,14363660,2635,2635,2635,2635,0
20241014,104100,14363660,2635,2635,2635,2635,0
20241014,104000,14363660,2635,2635,2635,2635,0
20241014,103900,14363660,2635,2635,2635,2635,0
20241014,103800,14363660,2635,2650,2650,2635,835
20241014,103700,12159385,2660,2655,2660,2655,11
20241014,103600,12130175,2660,2660,2660,2650,23
20241014,103500,12069060,2650,2650,2650,2650,0
20241014,103400,12069060,2650,2650,2650,2650,0
20241014,103300,12069060,2650,2650,2650,2650,0
20241014,103200,12069060,2650,2650,2650,2650,0
20241014,103100,12069060,2650,2650,2650,2650,0
20241014,103000,12069060,2650,2650,2650,2650,0
20241014,102900,12069060,2650,2650,2650,2650,0
20241014,102800,12069060,2650,2650,2650,2650,1
20241014,102700,12066410,2650,2650,2650,2650,0
20241014,102600,12066410,2650,2650,2650,2650,0
20241014,102500,12066410,2650,2650,2650,2650,1
20241014,102400,12063760,2655,2655,2655,2655,0
20241014,102300,12063760,2655,2655,2655,2655,0
20241014,102200,12063760,2655,2655,2655,2655,1
20241014,102100,12061105,2650,2650,2650,2650,0
20241014,102000,12061105,2650,2650,2650,2650,0
20241014,101900,12061105,2650,2655,2655,2650,822
20241014,101800,9882550,2660,2660,2660,2660,0
20241014,101700,9882550,2660,2660,2660,2660,0
20241014,101600,9882550,2660,2660,2660,2660,0
20241014,101500,9882550,2660,2660,2660,2660,0
20241014,101400,9882550,2660,2660,2660,2660,0
20241014,101300,9882550,2660,2660,2660,2660,0
20241014,101200,9882550,2660,2660,2660,2660,0
20241014,101100,9882550,2660,2660,2660,2660,0
20241014,101000,9882550,2660,2660,2660,2660,0
20241014,100900,9882550,2660,2660,2660,2660,0
20241014,100800,9882550,2660,2660,2660,2660,0
20241014,100700,9882550,2660,2660,2660,2660,0
20241014,100600,9882550,2660,2660,2660,2660,0
20241014,100500,9882550,2660,2660,2660,2660,1
20241014,100400,9879890,2660,2660,2660,2660,1
20241014,100300,9877230,2660,2660,2660,2660,0
20241014,100200,9877230,2660,2660,2660,2660,0
20241014,100100,9877230,2660,2660,2660,2660,0
20241014,100000,9877230,2660,2660,2660,2660,0
20241014,095900,9877230,2660,2660,2660,2660,1
20241014,095800,9874570,2660,2660,2660,2660,0
20241014,095700,9874570,2660,2660,2660,2660,0
20241014,095600,9874570,2660,2660,2660,2660,3
20241014,095500,9866590,2660,2660,2660,2660,0
20241014,095400,9866590,2660,2660,2660,2660,0
20241014,095300,9866590,2660,2660,2660,2660,0
20241014,095200,9866590,2660,2660,2660,2660,0
20241014,095100,9866590,2660,2660,2660,2660,0
20241014,095000,9866590,2660,2660,2660,2660,0
20241014,094900,9866590,2660,2660,2660,2660,1
20241014,094800,9863930,2680,2680,2680,2680,0
20241014,094700,9863930,2680,2680,2680,2680,0
20241014,094600,9863930,2680,2665,2680,2665,48
20241014,094500,9735580,2665,2665,2665,2665,3
20241014,094400,9727585,2660,2660,2660,2660,0
20241014,094300,9727585,2660,2665,2665,2660,157
20241014,094200,9309250,2665,2665,2665,2665,5
20241014,094100,9295925,2665,2665,2665,2665,0
20241014,094000,9295925,2665,2680,2680,2665,1438
20241014,093900,5447095,2670,2670,2670,2670,134
20241014,093800,5089315,2660,2660,2660,2660,0
20241014,093700,5089315,2660,2660,2660,2660,0
20241014,093600,5089315,2660,2655,2660,2655,153
20241014,093500,4682600,2640,2640,2640,2640,0
20241014,093400,4682600,2640,2640,2640,2640,0
20241014,093300,4682600,2640,2630,2640,2630,817
20241014,093200,2531100,2620,2620,2620,2620,0
20241014,093100,2531100,2620,2620,2620,2620,0
20241014,093000,2531100,2620,2620,2620,2620,418
20241014,092900,1435940,2620,2620,2620,2620,0
20241014,092800,1435940,2620,2620,2620,2620,24
20241014,092700,1373060,2630,2630,2630,2630,0
20241014,092600,1373060,2630,2630,2630,2630,0
20241014,092500,1373060,2630,2630,2630,2630,2
20241014,092400,1367800,2630,2630,2630,2630,2
20241014,092300,1362540,2620,2610,2620,2610,58
20241014,092200,1210840,2590,2590,2590,2590,0
20241014,092100,1210840,2590,2590,2590,2590,0
20241014,092000,1210840,2590,2590,2590,2590,0
20241014,091900,1210840,2590,2590,2590,2590,2
20241014,091800,1205660,2595,2595,2595,2595,0
20241014,091700,1205660,2595,2595,2595,2595,11
20241014,091600,1177115,2595,2595,2595,2595,1
20241014,091500,1174520,2595,2595,2595,2595,11
20241014,091400,1145975,2625,2625,2625,2625,0
20241014,091300,1145975,2625,2625,2625,2625,0
20241014,091200,1145975,2625,2625,2625,2625,0
20241014,091100,1145975,2625,2625,2625,2625,0
20241014,091000,1145975,2625,2625,2625,2625,0
20241014,090900,1145975,2625,2625,2625,2625,100
20241014,090800,883475,2625,2625,2625,2625,0
20241014,090700,883475,2625,2625,2625,2625,0
20241014,090600,883475,2625,2625,2625,2625,100
20241014,090500,620975,2620,2630,2630,2620,77
20241014,090400,418760,2630,2655,2655,2630,5
20241014,090300,405510,2680,2680,2680,2680,0
20241014,090200,405510,2680,2680,2680,2630,16
20241014,090100,362680,2685,2685,2685,2685,0
20241014,090000,362680,2685,2700,2700,2620,137