KissMeData/089150/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,200100,95498280,2300,2300,2300,2300,1078
20241010,200000,95498280,2300,2300,2300,2300,0
20241010,195900,95498280,2300,2300,2300,2300,0
20241010,195800,95498280,2300,2300,2300,2300,0
20241010,195700,95498280,2300,2300,2300,2300,0
20241010,195600,95498280,2300,2300,2300,2300,0
20241010,195500,95498280,2300,2300,2300,2300,0
20241010,195400,95498280,2300,2300,2300,2300,0
20241010,195300,95498280,2300,2300,2300,2300,0
20241010,195200,95498280,2300,2300,2300,2300,0
20241010,195100,95498280,2300,2300,2300,2300,0
20241010,195000,95498280,2300,2300,2300,2300,0
20241010,194900,95498280,2300,2300,2300,2300,0
20241010,194800,95498280,2300,2300,2300,2300,0
20241010,194700,95498280,2300,2300,2300,2300,0
20241010,194600,95498280,2300,2300,2300,2300,0
20241010,194500,95498280,2300,2300,2300,2300,0
20241010,194400,95498280,2300,2300,2300,2300,0
20241010,194300,95498280,2300,2300,2300,2300,0
20241010,194200,95498280,2300,2300,2300,2300,0
20241010,194100,95498280,2300,2300,2300,2300,0
20241010,194000,95498280,2300,2300,2300,2300,0
20241010,193900,95498280,2300,2300,2300,2300,0
20241010,193800,95498280,2300,2300,2300,2300,0
20241010,193700,95498280,2300,2300,2300,2300,0
20241010,193600,95498280,2300,2300,2300,2300,0
20241010,193500,95498280,2300,2300,2300,2300,0
20241010,193400,95498280,2300,2300,2300,2300,0
20241010,193300,95498280,2300,2300,2300,2300,0
20241010,193200,95498280,2300,2300,2300,2300,0
20241010,193100,95498280,2300,2300,2300,2300,1078
20241010,193000,95498280,2300,2300,2300,2300,0
20241010,192900,95498280,2300,2300,2300,2300,0
20241010,192800,95498280,2300,2300,2300,2300,0
20241010,192700,95498280,2300,2300,2300,2300,0
20241010,192600,95498280,2300,2300,2300,2300,0
20241010,192500,95498280,2300,2300,2300,2300,0
20241010,192400,95498280,2300,2300,2300,2300,0
20241010,192300,95498280,2300,2300,2300,2300,0
20241010,192200,95498280,2300,2300,2300,2300,0
20241010,192100,95498280,2300,2300,2300,2300,0
20241010,192000,95498280,2300,2300,2300,2300,0
20241010,191900,95498280,2300,2300,2300,2300,0
20241010,191800,95498280,2300,2300,2300,2300,0
20241010,191700,95498280,2300,2300,2300,2300,0
20241010,191600,95498280,2300,2300,2300,2300,0
20241010,191500,95498280,2300,2300,2300,2300,0
20241010,191400,95498280,2300,2300,2300,2300,0
20241010,191300,95498280,2300,2300,2300,2300,0
20241010,191200,95498280,2300,2300,2300,2300,0
20241010,191100,95498280,2300,2300,2300,2300,0
20241010,191000,95498280,2300,2300,2300,2300,0
20241010,190900,95498280,2300,2300,2300,2300,0
20241010,190800,95498280,2300,2300,2300,2300,0
20241010,190700,95498280,2300,2300,2300,2300,0
20241010,190600,95498280,2300,2300,2300,2300,0
20241010,190500,95498280,2300,2300,2300,2300,0
20241010,190400,95498280,2300,2300,2300,2300,0
20241010,190300,95498280,2300,2300,2300,2300,0
20241010,190200,95498280,2300,2300,2300,2300,0
20241010,190100,95498280,2300,2300,2300,2300,1078
20241010,190000,95498280,2300,2300,2300,2300,0
20241010,185900,95498280,2300,2300,2300,2300,0
20241010,185800,95498280,2300,2300,2300,2300,0
20241010,185700,95498280,2300,2300,2300,2300,0
20241010,185600,95498280,2300,2300,2300,2300,0
20241010,185500,95498280,2300,2300,2300,2300,0
20241010,185400,95498280,2300,2300,2300,2300,0
20241010,185300,95498280,2300,2300,2300,2300,0
20241010,185200,95498280,2300,2300,2300,2300,0
20241010,185100,95498280,2300,2300,2300,2300,0
20241010,185000,95498280,2300,2300,2300,2300,0
20241010,184900,95498280,2300,2300,2300,2300,0
20241010,184800,95498280,2300,2300,2300,2300,0
20241010,184700,95498280,2300,2300,2300,2300,0
20241010,184600,95498280,2300,2300,2300,2300,0
20241010,184500,95498280,2300,2300,2300,2300,0
20241010,184400,95498280,2300,2300,2300,2300,0
20241010,184300,95498280,2300,2300,2300,2300,0
20241010,184200,95498280,2300,2300,2300,2300,0
20241010,184100,95498280,2300,2300,2300,2300,0
20241010,184000,95498280,2300,2300,2300,2300,0
20241010,183900,95498280,2300,2300,2300,2300,0
20241010,183800,95498280,2300,2300,2300,2300,0
20241010,183700,95498280,2300,2300,2300,2300,0
20241010,183600,95498280,2300,2300,2300,2300,0
20241010,183500,95498280,2300,2300,2300,2300,0
20241010,183400,95498280,2300,2300,2300,2300,0
20241010,183300,95498280,2300,2300,2300,2300,0
20241010,183200,95498280,2300,2300,2300,2300,0
20241010,183100,95498280,2300,2300,2300,2300,1078
20241010,183000,95498280,2300,2300,2300,2300,0
20241010,182900,95498280,2300,2300,2300,2300,0
20241010,182800,95498280,2300,2300,2300,2300,0
20241010,182700,95498280,2300,2300,2300,2300,0
20241010,182600,95498280,2300,2300,2300,2300,0
20241010,182500,95498280,2300,2300,2300,2300,0
20241010,182400,95498280,2300,2300,2300,2300,0
20241010,182300,95498280,2300,2300,2300,2300,0
20241010,182200,95498280,2300,2300,2300,2300,0
20241010,182100,95498280,2300,2300,2300,2300,0
20241010,182000,95498280,2300,2300,2300,2300,0
20241010,181900,95498280,2300,2300,2300,2300,0
20241010,181800,95498280,2300,2300,2300,2300,0
20241010,181700,95498280,2300,2300,2300,2300,0
20241010,181600,95498280,2300,2300,2300,2300,0
20241010,181500,95498280,2300,2300,2300,2300,0
20241010,181400,95498280,2300,2300,2300,2300,0
20241010,181300,95498280,2300,2300,2300,2300,0
20241010,181200,95498280,2300,2300,2300,2300,0
20241010,181100,95498280,2300,2300,2300,2300,0
20241010,181000,95498280,2300,2300,2300,2300,0
20241010,180900,95498280,2300,2300,2300,2300,0
20241010,180800,95498280,2300,2300,2300,2300,0
20241010,180700,95498280,2300,2300,2300,2300,0
20241010,180600,95498280,2300,2300,2300,2300,0
20241010,180500,95498280,2300,2300,2300,2300,0
20241010,180400,95498280,2300,2300,2300,2300,0
20241010,180300,95498280,2300,2300,2300,2300,0
20241010,180200,95498280,2300,2300,2300,2300,0
20241010,180100,95498280,2300,2300,2300,2300,1078
20241010,180000,95498280,2300,2300,2300,2300,0
20241010,175900,95498280,2300,2300,2300,2300,0
20241010,175800,95498280,2300,2300,2300,2300,0
20241010,175700,95498280,2300,2300,2300,2300,0
20241010,175600,95498280,2300,2300,2300,2300,0
20241010,175500,95498280,2300,2300,2300,2300,0
20241010,175400,95498280,2300,2300,2300,2300,0
20241010,175300,95498280,2300,2300,2300,2300,0
20241010,175200,95498280,2300,2300,2300,2300,0
20241010,175100,95498280,2300,2300,2300,2300,0
20241010,175000,95498280,2300,2300,2300,2300,0
20241010,174900,95498280,2300,2300,2300,2300,0
20241010,174800,95498280,2300,2300,2300,2300,0
20241010,174700,95498280,2300,2300,2300,2300,0
20241010,174600,95498280,2300,2300,2300,2300,0
20241010,174500,95498280,2300,2300,2300,2300,0
20241010,174400,95498280,2300,2300,2300,2300,0
20241010,174300,95498280,2300,2300,2300,2300,0
20241010,174200,95498280,2300,2300,2300,2300,0
20241010,174100,95498280,2300,2300,2300,2300,0
20241010,174000,95498280,2300,2300,2300,2300,0
20241010,173900,95498280,2300,2300,2300,2300,0
20241010,173800,95498280,2300,2300,2300,2300,0
20241010,173700,95498280,2300,2300,2300,2300,0
20241010,173600,95498280,2300,2300,2300,2300,0
20241010,173500,95498280,2300,2300,2300,2300,0
20241010,173400,95498280,2300,2300,2300,2300,0
20241010,173300,95498280,2300,2300,2300,2300,0
20241010,173200,95498280,2300,2300,2300,2300,0
20241010,173100,95498280,2300,2300,2300,2300,1078
20241010,173000,95498280,2300,2300,2300,2300,0
20241010,172900,95498280,2300,2300,2300,2300,0
20241010,172800,95498280,2300,2300,2300,2300,0
20241010,172700,95498280,2300,2300,2300,2300,0
20241010,172600,95498280,2300,2300,2300,2300,0
20241010,172500,95498280,2300,2300,2300,2300,0
20241010,172400,95498280,2300,2300,2300,2300,0
20241010,172300,95498280,2300,2300,2300,2300,0
20241010,172200,95498280,2300,2300,2300,2300,0
20241010,172100,95498280,2300,2300,2300,2300,0
20241010,172000,95498280,2300,2300,2300,2300,0
20241010,171900,95498280,2300,2300,2300,2300,0
20241010,171800,95498280,2300,2300,2300,2300,0
20241010,171700,95498280,2300,2300,2300,2300,0
20241010,171600,95498280,2300,2300,2300,2300,0
20241010,171500,95498280,2300,2300,2300,2300,0
20241010,171400,95498280,2300,2300,2300,2300,0
20241010,171300,95498280,2300,2300,2300,2300,0
20241010,171200,95498280,2300,2300,2300,2300,0
20241010,171100,95498280,2300,2300,2300,2300,0
20241010,171000,95498280,2300,2300,2300,2300,0
20241010,170900,95498280,2300,2300,2300,2300,0
20241010,170800,95498280,2300,2300,2300,2300,0
20241010,170700,95498280,2300,2300,2300,2300,0
20241010,170600,95498280,2300,2300,2300,2300,0
20241010,170500,95498280,2300,2300,2300,2300,0
20241010,170400,95498280,2300,2300,2300,2300,0
20241010,170300,95498280,2300,2300,2300,2300,0
20241010,170200,95498280,2300,2300,2300,2300,0
20241010,170100,95498280,2300,2300,2300,2300,1078
20241010,170000,95498280,2300,2300,2300,2300,0
20241010,165900,95498280,2300,2300,2300,2300,0
20241010,165800,95498280,2300,2300,2300,2300,0
20241010,165700,95498280,2300,2300,2300,2300,0
20241010,165600,95498280,2300,2300,2300,2300,0
20241010,165500,95498280,2300,2300,2300,2300,0
20241010,165400,95498280,2300,2300,2300,2300,0
20241010,165300,95498280,2300,2300,2300,2300,0
20241010,165200,95498280,2300,2300,2300,2300,0
20241010,165100,95498280,2300,2300,2300,2300,0
20241010,165000,95498280,2300,2300,2300,2300,0
20241010,164900,95498280,2300,2300,2300,2300,0
20241010,164800,95498280,2300,2300,2300,2300,0
20241010,164700,95498280,2300,2300,2300,2300,0
20241010,164600,95498280,2300,2300,2300,2300,0
20241010,164500,95498280,2300,2300,2300,2300,0
20241010,164400,95498280,2300,2300,2300,2300,0
20241010,164300,95498280,2300,2300,2300,2300,0
20241010,164200,95498280,2300,2300,2300,2300,0
20241010,164100,95498280,2300,2300,2300,2300,0
20241010,164000,95498280,2300,2300,2300,2300,0
20241010,163900,95498280,2300,2300,2300,2300,0
20241010,163800,95498280,2300,2300,2300,2300,0
20241010,163700,95498280,2300,2300,2300,2300,0
20241010,163600,95498280,2300,2300,2300,2300,0
20241010,163500,95498280,2300,2300,2300,2300,0
20241010,163400,95498280,2300,2300,2300,2300,0
20241010,163300,95498280,2300,2300,2300,2300,0
20241010,163200,95498280,2300,2300,2300,2300,0
20241010,163100,95498280,2300,2300,2300,2300,1078
20241010,163000,95498280,2300,2300,2300,2300,0
20241010,162900,95498280,2300,2300,2300,2300,0
20241010,162800,95498280,2300,2300,2300,2300,0
20241010,162700,95498280,2300,2300,2300,2300,0
20241010,162600,95498280,2300,2300,2300,2300,0
20241010,162500,95498280,2300,2300,2300,2300,0
20241010,162400,95498280,2300,2300,2300,2300,0
20241010,162300,95498280,2300,2300,2300,2300,0
20241010,162200,95498280,2300,2300,2300,2300,0
20241010,162100,95498280,2300,2300,2300,2300,0
20241010,162000,95498280,2300,2300,2300,2300,0
20241010,161900,95498280,2300,2300,2300,2300,0
20241010,161800,95498280,2300,2300,2300,2300,0
20241010,161700,95498280,2300,2300,2300,2300,0
20241010,161600,95498280,2300,2300,2300,2300,0
20241010,161500,95498280,2300,2300,2300,2300,0
20241010,161400,95498280,2300,2300,2300,2300,0
20241010,161300,95498280,2300,2300,2300,2300,0
20241010,161200,95498280,2300,2300,2300,2300,0
20241010,161100,95498280,2300,2300,2300,2300,0
20241010,161000,95498280,2300,2300,2300,2300,0
20241010,160900,95498280,2300,2300,2300,2300,0
20241010,160800,95498280,2300,2300,2300,2300,0
20241010,160700,95498280,2300,2300,2300,2300,0
20241010,160600,95498280,2300,2300,2300,2300,0
20241010,160500,95498280,2300,2300,2300,2300,0
20241010,160400,95498280,2300,2300,2300,2300,0
20241010,160300,95498280,2300,2300,2300,2300,0
20241010,160200,95498280,2300,2300,2300,2300,0
20241010,160100,95498280,2300,2300,2300,2300,1078
20241010,160000,95498280,2300,2300,2300,2300,0
20241010,155900,95498280,2300,2300,2300,2300,0
20241010,155800,95498280,2300,2300,2300,2300,0
20241010,155700,95498280,2300,2300,2300,2300,0
20241010,155600,95498280,2300,2300,2300,2300,0
20241010,155500,95498280,2300,2300,2300,2300,0
20241010,155400,95498280,2300,2300,2300,2300,0
20241010,155300,95498280,2300,2300,2300,2300,0
20241010,155200,95498280,2300,2300,2300,2300,0
20241010,155100,95498280,2300,2300,2300,2300,0
20241010,155000,95498280,2300,2300,2300,2300,0
20241010,154900,95498280,2300,2300,2300,2300,0
20241010,154800,95498280,2300,2300,2300,2300,0
20241010,154700,95498280,2300,2300,2300,2300,0
20241010,154600,95498280,2300,2300,2300,2300,0
20241010,154500,95498280,2300,2300,2300,2300,0
20241010,154400,95498280,2300,2300,2300,2300,0
20241010,154300,95498280,2300,2300,2300,2300,0
20241010,154200,95498280,2300,2300,2300,2300,0
20241010,154100,95498280,2300,2300,2300,2300,0
20241010,154000,95498280,2300,2300,2300,2300,0
20241010,153900,95498280,2300,2300,2300,2300,0
20241010,153800,95498280,2300,2300,2300,2300,0
20241010,153700,95498280,2300,2300,2300,2300,0
20241010,153600,95498280,2300,2300,2300,2300,0
20241010,153500,95498280,2300,2300,2300,2300,0
20241010,153400,95498280,2300,2300,2300,2300,0
20241010,153300,95498280,2300,2300,2300,2300,0
20241010,153200,95498280,2300,2300,2300,2300,0
20241010,153100,95498280,2300,2300,2300,2300,1078
20241010,153000,95498280,2300,2300,2300,2300,1078
20241010,152900,93018880,2300,2300,2300,2300,0
20241010,152800,93018880,2300,2300,2300,2300,0
20241010,152700,93018880,2300,2300,2300,2300,0
20241010,152600,93018880,2300,2300,2300,2300,0
20241010,152500,93018880,2300,2300,2300,2300,0
20241010,152400,93018880,2300,2300,2300,2300,0
20241010,152300,93018880,2300,2300,2300,2300,0
20241010,152200,93018880,2300,2300,2300,2300,0
20241010,152100,93018880,2300,2300,2300,2300,0
20241010,152000,93018880,2300,2300,2300,2300,0
20241010,151900,93018880,2300,2300,2300,2300,45
20241010,151800,92915380,2300,2300,2300,2300,0
20241010,151700,92915380,2300,2300,2300,2300,0
20241010,151600,92915380,2300,2300,2300,2300,0
20241010,151500,92915380,2300,2305,2305,2300,2100
20241010,151400,88080485,2305,2305,2305,2305,16
20241010,151300,88043605,2305,2305,2305,2305,0
20241010,151200,88043605,2305,2305,2305,2305,0
20241010,151100,88043605,2305,2305,2305,2305,0
20241010,151000,88043605,2305,2305,2305,2305,1
20241010,150900,88041300,2310,2310,2310,2310,0
20241010,150800,88041300,2310,2310,2310,2310,0
20241010,150700,88041300,2310,2320,2320,2310,62
20241010,150600,87898070,2310,2310,2310,2310,0
20241010,150500,87898070,2310,2310,2310,2310,0
20241010,150400,87898070,2310,2310,2310,2310,0
20241010,150300,87898070,2310,2305,2310,2305,209
20241010,150200,87415630,2305,2305,2305,2305,0
20241010,150100,87415630,2305,2305,2305,2305,0
20241010,150000,87415630,2305,2305,2305,2305,0
20241010,145900,87415630,2305,2305,2305,2305,0
20241010,145800,87415630,2305,2305,2305,2305,0
20241010,145700,87415630,2305,2305,2305,2305,0
20241010,145600,87415630,2305,2305,2305,2305,0
20241010,145500,87415630,2305,2305,2305,2305,0
20241010,145400,87415630,2305,2305,2305,2305,34
20241010,145300,87337260,2305,2305,2305,2305,0
20241010,145200,87337260,2305,2305,2305,2305,0
20241010,145100,87337260,2305,2305,2305,2305,1251
20241010,145000,84453705,2305,2305,2305,2305,0
20241010,144900,84453705,2305,2305,2305,2305,0
20241010,144800,84453705,2305,2305,2305,2305,0
20241010,144700,84453705,2305,2305,2305,2305,0
20241010,144600,84453705,2305,2305,2305,2305,0
20241010,144500,84453705,2305,2305,2305,2305,22
20241010,144400,84402995,2310,2310,2310,2310,0
20241010,144300,84402995,2310,2310,2310,2310,0
20241010,144200,84402995,2310,2310,2310,2310,0
20241010,144100,84402995,2310,2310,2310,2310,0
20241010,144000,84402995,2310,2310,2310,2310,0
20241010,143900,84402995,2310,2310,2310,2310,0
20241010,143800,84402995,2310,2310,2310,2310,0
20241010,143700,84402995,2310,2310,2310,2310,914
20241010,143600,82291655,2315,2315,2315,2315,10
20241010,143500,82268505,2310,2310,2310,2310,0
20241010,143400,82268505,2310,2310,2310,2310,0
20241010,143300,82268505,2310,2310,2310,2310,0
20241010,143200,82268505,2310,2310,2310,2310,0
20241010,143100,82268505,2310,2310,2310,2310,0
20241010,143000,82268505,2310,2310,2310,2310,0
20241010,142900,82268505,2310,2310,2310,2310,0
20241010,142800,82268505,2310,2310,2310,2310,0
20241010,142700,82268505,2310,2310,2310,2310,1
20241010,142600,82266195,2310,2310,2310,2310,0
20241010,142500,82266195,2310,2310,2310,2310,0
20241010,142400,82266195,2310,2310,2310,2310,0
20241010,142300,82266195,2310,2310,2310,2310,0
20241010,142200,82266195,2310,2310,2310,2310,0
20241010,142100,82266195,2310,2310,2310,2310,0
20241010,142000,82266195,2310,2310,2310,2310,0
20241010,141900,82266195,2310,2310,2310,2310,0
20241010,141800,82266195,2310,2310,2310,2310,0
20241010,141700,82266195,2310,2310,2310,2310,0
20241010,141600,82266195,2310,2310,2310,2310,0
20241010,141500,82266195,2310,2310,2310,2310,0
20241010,141400,82266195,2310,2310,2310,2310,0
20241010,141300,82266195,2310,2310,2310,2310,0
20241010,141200,82266195,2310,2310,2310,2310,0
20241010,141100,82266195,2310,2310,2310,2310,0
20241010,141000,82266195,2310,2310,2310,2310,0
20241010,140900,82266195,2310,2310,2310,2310,0
20241010,140800,82266195,2310,2310,2310,2310,0
20241010,140700,82266195,2310,2310,2310,2310,0
20241010,140600,82266195,2310,2310,2310,2310,135
20241010,140500,81954345,2310,2310,2310,2310,0
20241010,140400,81954345,2310,2310,2310,2310,0
20241010,140300,81954345,2310,2310,2310,2310,0
20241010,140200,81954345,2310,2310,2310,2310,0
20241010,140100,81954345,2310,2315,2315,2310,273
20241010,140000,81323590,2310,2310,2310,2310,0
20241010,135900,81323590,2310,2310,2310,2310,0
20241010,135800,81323590,2310,2310,2310,2310,0
20241010,135700,81323590,2310,2310,2310,2310,0
20241010,135600,81323590,2310,2310,2310,2310,0
20241010,135500,81323590,2310,2310,2310,2310,0
20241010,135400,81323590,2310,2310,2310,2310,0
20241010,135300,81323590,2310,2315,2315,2310,117
20241010,135200,81052790,2310,2310,2310,2310,0
20241010,135100,81052790,2310,2310,2310,2310,2
20241010,135000,81048170,2310,2310,2310,2310,0
20241010,134900,81048170,2310,2310,2310,2310,0
20241010,134800,81048170,2310,2310,2310,2310,5
20241010,134700,81036620,2310,2310,2310,2310,1
20241010,134600,81034310,2315,2315,2315,2315,0
20241010,134500,81034310,2315,2315,2315,2315,0
20241010,134400,81034310,2315,2315,2315,2315,0
20241010,134300,81034310,2315,2315,2315,2315,0
20241010,134200,81034310,2315,2315,2315,2315,0
20241010,134100,81034310,2315,2315,2315,2315,0
20241010,134000,81034310,2315,2315,2315,2315,0
20241010,133900,81034310,2315,2315,2315,2315,0
20241010,133800,81034310,2315,2315,2315,2315,0
20241010,133700,81034310,2315,2315,2315,2315,0
20241010,133600,81034310,2315,2315,2315,2315,0
20241010,133500,81034310,2315,2315,2315,2315,0
20241010,133400,81034310,2315,2315,2315,2315,0
20241010,133300,81034310,2315,2315,2315,2315,0
20241010,133200,81034310,2315,2315,2315,2315,0
20241010,133100,81034310,2315,2315,2315,2315,0
20241010,133000,81034310,2315,2315,2315,2315,5
20241010,132900,81022735,2315,2315,2315,2315,0
20241010,132800,81022735,2315,2315,2315,2315,0
20241010,132700,81022735,2315,2315,2315,2315,0
20241010,132600,81022735,2315,2315,2315,2315,0
20241010,132500,81022735,2315,2315,2315,2315,0
20241010,132400,81022735,2315,2315,2315,2315,0
20241010,132300,81022735,2315,2315,2315,2315,0
20241010,132200,81022735,2315,2315,2315,2315,0
20241010,132100,81022735,2315,2315,2315,2315,0
20241010,132000,81022735,2315,2315,2315,2315,0
20241010,131900,81022735,2315,2315,2315,2315,0
20241010,131800,81022735,2315,2315,2315,2315,0
20241010,131700,81022735,2315,2315,2315,2315,100
20241010,131600,80791235,2320,2320,2320,2320,1
20241010,131500,80788915,2305,2305,2305,2305,0
20241010,131400,80788915,2305,2305,2305,2305,0
20241010,131300,80788915,2305,2305,2305,2305,90
20241010,131200,80581465,2320,2320,2320,2320,0
20241010,131100,80581465,2320,2320,2320,2320,0
20241010,131000,80581465,2320,2320,2320,2320,0
20241010,130900,80581465,2320,2320,2320,2320,0
20241010,130800,80581465,2320,2320,2320,2320,0
20241010,130700,80581465,2320,2315,2320,2315,1000
20241010,130600,78265890,2310,2310,2310,2310,0
20241010,130500,78265890,2310,2310,2310,2310,0
20241010,130400,78265890,2310,2310,2310,2310,485
20241010,130300,77145540,2320,2320,2320,2320,0
20241010,130200,77145540,2320,2320,2320,2320,0
20241010,130100,77145540,2320,2320,2320,2320,1
20241010,130000,77143220,2310,2310,2310,2310,0
20241010,125900,77143220,2310,2310,2310,2310,0
20241010,125800,77143220,2310,2310,2310,2310,0
20241010,125700,77143220,2310,2310,2310,2310,200
20241010,125600,76681220,2310,2310,2310,2310,0
20241010,125500,76681220,2310,2310,2310,2310,0
20241010,125400,76681220,2310,2310,2310,2310,0
20241010,125300,76681220,2310,2310,2310,2310,0
20241010,125200,76681220,2310,2310,2310,2310,0
20241010,125100,76681220,2310,2310,2310,2310,0
20241010,125000,76681220,2310,2310,2310,2310,0
20241010,124900,76681220,2310,2310,2310,2310,0
20241010,124800,76681220,2310,2310,2310,2310,0
20241010,124700,76681220,2310,2310,2310,2310,0
20241010,124600,76681220,2310,2310,2310,2310,0
20241010,124500,76681220,2310,2310,2310,2310,0
20241010,124400,76681220,2310,2310,2310,2310,0
20241010,124300,76681220,2310,2310,2310,2310,0
20241010,124200,76681220,2310,2310,2310,2310,0
20241010,124100,76681220,2310,2310,2310,2310,0
20241010,124000,76681220,2310,2310,2310,2310,0
20241010,123900,76681220,2310,2310,2310,2310,178
20241010,123800,76270040,2310,2310,2310,2310,50
20241010,123700,76154540,2310,2310,2310,2310,60
20241010,123600,76015940,2315,2315,2315,2315,0
20241010,123500,76015940,2315,2315,2315,2315,0
20241010,123400,76015940,2315,2315,2315,2315,0
20241010,123300,76015940,2315,2315,2315,2315,0
20241010,123200,76015940,2315,2315,2315,2315,745
20241010,123100,74291265,2320,2320,2320,2320,0
20241010,123000,74291265,2320,2320,2320,2320,0
20241010,122900,74291265,2320,2320,2320,2320,0
20241010,122800,74291265,2320,2320,2320,2320,0
20241010,122700,74291265,2320,2320,2320,2320,0
20241010,122600,74291265,2320,2320,2320,2320,0
20241010,122500,74291265,2320,2320,2320,2320,0
20241010,122400,74291265,2320,2320,2320,2320,40
20241010,122300,74198465,2320,2320,2320,2320,0
20241010,122200,74198465,2320,2320,2320,2320,0
20241010,122100,74198465,2320,2320,2320,2320,0
20241010,122000,74198465,2320,2320,2320,2320,0
20241010,121900,74198465,2320,2320,2320,2320,0
20241010,121800,74198465,2320,2320,2320,2320,0
20241010,121700,74198465,2320,2320,2320,2320,0
20241010,121600,74198465,2320,2320,2320,2320,0
20241010,121500,74198465,2320,2320,2320,2320,0
20241010,121400,74198465,2320,2320,2320,2320,0
20241010,121300,74198465,2320,2320,2320,2320,0
20241010,121200,74198465,2320,2320,2320,2320,0
20241010,121100,74198465,2320,2320,2320,2320,0
20241010,121000,74198465,2320,2320,2320,2320,0
20241010,120900,74198465,2320,2320,2320,2320,0
20241010,120800,74198465,2320,2320,2320,2320,0
20241010,120700,74198465,2320,2320,2320,2320,0
20241010,120600,74198465,2320,2320,2320,2320,0
20241010,120500,74198465,2320,2320,2320,2320,0
20241010,120400,74198465,2320,2320,2320,2320,0
20241010,120300,74198465,2320,2320,2320,2320,0
20241010,120200,74198465,2320,2320,2320,2320,0
20241010,120100,74198465,2320,2320,2320,2320,0
20241010,120000,74198465,2320,2320,2320,2320,0
20241010,115900,74198465,2320,2320,2320,2320,0
20241010,115800,74198465,2320,2320,2320,2320,0
20241010,115700,74198465,2320,2320,2320,2320,0
20241010,115600,74198465,2320,2320,2320,2320,0
20241010,115500,74198465,2320,2320,2325,2320,121
20241010,115400,73917740,2315,2315,2315,2315,0
20241010,115300,73917740,2315,2315,2315,2315,0
20241010,115200,73917740,2315,2315,2315,2315,0
20241010,115100,73917740,2315,2315,2315,2315,0
20241010,115000,73917740,2315,2315,2315,2315,0
20241010,114900,73917740,2315,2315,2315,2315,0
20241010,114800,73917740,2315,2315,2315,2315,0
20241010,114700,73917740,2315,2315,2315,2315,0
20241010,114600,73917740,2315,2315,2315,2315,0
20241010,114500,73917740,2315,2315,2315,2315,0
20241010,114400,73917740,2315,2325,2325,2315,2000
20241010,114300,69286235,2335,2335,2335,2335,1
20241010,114200,69283900,2330,2330,2330,2330,0
20241010,114100,69283900,2330,2335,2335,2320,1636
20241010,114000,65482130,2320,2320,2320,2320,0
20241010,113900,65482130,2320,2320,2320,2320,31
20241010,113800,65410210,2325,2340,2355,2325,2728
20241010,113700,59059075,2360,2360,2360,2360,0
20241010,113600,59059075,2360,2360,2360,2360,0
20241010,113500,59059075,2360,2360,2360,2360,0
20241010,113400,59059075,2360,2335,2360,2335,101
20241010,113300,58821955,2345,2345,2345,2345,0
20241010,113200,58821955,2345,2340,2345,2340,2
20241010,113100,58817270,2335,2335,2335,2335,2
20241010,113000,58812600,2330,2330,2330,2330,0
20241010,112900,58812600,2330,2330,2330,2330,800
20241010,112800,56948600,2330,2340,2340,2330,752
20241010,112700,55194260,2350,2350,2350,2350,1
20241010,112600,55191910,2350,2345,2350,2345,2
20241010,112500,55187215,2340,2340,2340,2340,0
20241010,112400,55187215,2340,2335,2340,2335,1178
20241010,112300,52431975,2345,2340,2345,2340,2431
20241010,112200,46742935,2360,2335,2360,2335,3134
20241010,112100,39405875,2335,2335,2335,2335,0
20241010,112000,39405875,2335,2335,2335,2335,0
20241010,111900,39405875,2335,2335,2335,2335,0
20241010,111800,39405875,2335,2335,2335,2335,0
20241010,111700,39405875,2335,2335,2335,2335,0
20241010,111600,39405875,2335,2335,2335,2335,2
20241010,111500,39401205,2335,2335,2335,2335,4
20241010,111400,39391865,2330,2330,2330,2330,0
20241010,111300,39391865,2330,2330,2330,2330,0
20241010,111200,39391865,2330,2330,2330,2330,0
20241010,111100,39391865,2330,2330,2330,2330,0
20241010,111000,39391865,2330,2330,2330,2330,2
20241010,110900,39387205,2335,2335,2335,2335,0
20241010,110800,39387205,2335,2335,2335,2335,0
20241010,110700,39387205,2335,2335,2335,2335,0
20241010,110600,39387205,2335,2335,2335,2335,1
20241010,110500,39384870,2330,2330,2330,2330,0
20241010,110400,39384870,2330,2330,2330,2330,0
20241010,110300,39384870,2330,2330,2330,2330,0
20241010,110200,39384870,2330,2330,2330,2330,0
20241010,110100,39384870,2330,2330,2330,2330,2
20241010,110000,39380210,2330,2330,2330,2330,0
20241010,105900,39380210,2330,2330,2330,2330,0
20241010,105800,39380210,2330,2330,2330,2330,0
20241010,105700,39380210,2330,2330,2330,2330,0
20241010,105600,39380210,2330,2330,2330,2330,0
20241010,105500,39380210,2330,2330,2330,2330,0
20241010,105400,39380210,2330,2330,2330,2330,0
20241010,105300,39380210,2330,2330,2330,2330,0
20241010,105200,39380210,2330,2330,2330,2330,0
20241010,105100,39380210,2330,2330,2330,2330,40
20241010,105000,39287010,2335,2335,2335,2335,0
20241010,104900,39287010,2335,2335,2335,2335,0
20241010,104800,39287010,2335,2335,2335,2335,0
20241010,104700,39287010,2335,2335,2335,2335,1
20241010,104600,39284675,2335,2335,2335,2335,0
20241010,104500,39284675,2335,2335,2335,2335,0
20241010,104400,39284675,2335,2335,2335,2335,0
20241010,104300,39284675,2335,2335,2335,2335,0
20241010,104200,39284675,2335,2335,2335,2335,0
20241010,104100,39284675,2335,2335,2335,2335,0
20241010,104000,39284675,2335,2335,2335,2335,0
20241010,103900,39284675,2335,2335,2335,2335,3
20241010,103800,39277670,2335,2335,2335,2335,0
20241010,103700,39277670,2335,2335,2335,2335,0
20241010,103600,39277670,2335,2335,2335,2335,0
20241010,103500,39277670,2335,2335,2335,2335,0
20241010,103400,39277670,2335,2335,2335,2335,0
20241010,103300,39277670,2335,2335,2335,2335,1
20241010,103200,39275335,2330,2335,2335,2330,101
20241010,103100,39040000,2330,2330,2330,2330,0
20241010,103000,39040000,2330,2330,2330,2330,0
20241010,102900,39040000,2330,2335,2335,2330,360
20241010,102800,38199700,2335,2335,2335,2335,0
20241010,102700,38199700,2335,2330,2335,2330,238
20241010,102600,37644995,2330,2330,2330,2330,0
20241010,102500,37644995,2330,2330,2330,2330,0
20241010,102400,37644995,2330,2330,2330,2330,3
20241010,102300,37638005,2330,2330,2330,2330,0
20241010,102200,37638005,2330,2330,2330,2330,0
20241010,102100,37638005,2330,2330,2330,2330,13
20241010,102000,37607715,2330,2330,2330,2330,0
20241010,101900,37607715,2330,2330,2330,2330,760
20241010,101800,35836915,2335,2335,2335,2335,0
20241010,101700,35836915,2335,2335,2335,2335,10
20241010,101600,35813565,2330,2330,2330,2330,0
20241010,101500,35813565,2330,2330,2330,2330,6
20241010,101400,35799585,2330,2330,2330,2330,0
20241010,101300,35799585,2330,2330,2330,2330,4
20241010,101200,35790265,2335,2335,2335,2335,0
20241010,101100,35790265,2335,2335,2335,2335,0
20241010,101000,35790265,2335,2335,2335,2335,0
20241010,100900,35790265,2335,2335,2335,2335,0
20241010,100800,35790265,2335,2335,2335,2335,9
20241010,100700,35769250,2335,2335,2335,2335,1
20241010,100600,35766915,2335,2335,2335,2335,2
20241010,100500,35762245,2335,2335,2335,2335,0
20241010,100400,35762245,2335,2330,2335,2330,313
20241010,100300,35032905,2330,2330,2330,2330,0
20241010,100200,35032905,2330,2330,2330,2330,3
20241010,100100,35025915,2330,2330,2330,2330,3
20241010,100000,35018925,2330,2330,2330,2330,0
20241010,095900,35018925,2330,2330,2330,2330,4
20241010,095800,35009605,2330,2330,2330,2330,203
20241010,095700,34536615,2335,2335,2335,2335,0
20241010,095600,34536615,2335,2335,2335,2335,0
20241010,095500,34536615,2335,2335,2335,2335,0
20241010,095400,34536615,2335,2335,2335,2335,143
20241010,095300,34202710,2335,2335,2335,2335,4
20241010,095200,34193370,2335,2335,2335,2335,3
20241010,095100,34186365,2335,2335,2335,2335,4
20241010,095000,34177025,2340,2340,2340,2340,0
20241010,094900,34177025,2340,2340,2340,2340,0
20241010,094800,34177025,2340,2340,2340,2340,0
20241010,094700,34177025,2340,2340,2340,2340,10
20241010,094600,34153625,2340,2340,2340,2340,0
20241010,094500,34153625,2340,2340,2340,2340,0
20241010,094400,34153625,2340,2340,2340,2340,0
20241010,094300,34153625,2340,2340,2340,2340,2
20241010,094200,34148945,2340,2340,2340,2340,1
20241010,094100,34146605,2330,2330,2330,2330,213
20241010,094000,33650315,2330,2330,2330,2330,520
20241010,093900,32438715,2330,2335,2335,2330,856
20241010,093800,30443970,2340,2340,2340,2340,0
20241010,093700,30443970,2340,2340,2340,2340,0
20241010,093600,30443970,2340,2340,2345,2340,186
20241010,093500,30008580,2350,2340,2350,2340,55
20241010,093400,29879380,2340,2340,2340,2340,16
20241010,093300,29841940,2340,2340,2340,2340,0
20241010,093200,29841940,2340,2340,2340,2340,0
20241010,093100,29841940,2340,2345,2345,2340,46
20241010,093000,29734295,2350,2350,2350,2350,0
20241010,092900,29734295,2350,2350,2350,2350,0
20241010,092800,29734295,2350,2350,2350,2350,0
20241010,092700,29734295,2350,2350,2350,2350,1
20241010,092600,29731945,2345,2350,2350,2345,83
20241010,092500,29537155,2360,2355,2360,2355,518
20241010,092400,28314700,2360,2355,2360,2355,111
20241010,092300,28052860,2355,2355,2355,2355,7
20241010,092200,28036375,2360,2360,2360,2360,0
20241010,092100,28036375,2360,2360,2360,2360,0
20241010,092000,28036375,2360,2360,2360,2360,0
20241010,091900,28036375,2360,2360,2360,2360,105
20241010,091800,27788575,2360,2360,2360,2360,11
20241010,091700,27762615,2360,2365,2365,2360,144
20241010,091600,27422770,2370,2365,2370,2365,50
20241010,091500,27304330,2370,2370,2370,2370,1
20241010,091400,27301960,2365,2345,2365,2345,3279
20241010,091300,19591065,2340,2340,2340,2340,1549
20241010,091200,15966405,2340,2340,2340,2340,4
20241010,091100,15957045,2340,2345,2345,2340,153
20241010,091000,15599015,2340,2340,2340,2340,0
20241010,090900,15599015,2340,2340,2340,2340,414
20241010,090800,14630255,2335,2335,2335,2335,0
20241010,090700,14630255,2335,2335,2335,2335,0
20241010,090600,14630255,2335,2340,2340,2335,61
20241010,090500,14487795,2345,2335,2345,2335,2236
20241010,090400,9245395,2335,2305,2335,2305,1679
20241010,090300,5335875,2295,2295,2295,2295,0
20241010,090200,5335875,2295,2295,2295,2295,0
20241010,090100,5335875,2295,2295,2295,2295,0
20241010,090000,5335875,2295,2295,2295,2295,2325