KissMeData/140070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203900,7214961050,3175,3175,3175,3175,56282
20241007,203800,7214961050,3175,3175,3175,3175,0
20241007,203700,7214961050,3175,3175,3175,3175,0
20241007,203600,7214961050,3175,3175,3175,3175,0
20241007,203500,7214961050,3175,3175,3175,3175,0
20241007,203400,7214961050,3175,3175,3175,3175,0
20241007,203300,7214961050,3175,3175,3175,3175,0
20241007,203200,7214961050,3175,3175,3175,3175,0
20241007,203100,7214961050,3175,3175,3175,3175,0
20241007,203000,7214961050,3175,3175,3175,3175,0
20241007,202900,7214961050,3175,3175,3175,3175,0
20241007,202800,7214961050,3175,3175,3175,3175,0
20241007,202700,7214961050,3175,3175,3175,3175,0
20241007,202600,7214961050,3175,3175,3175,3175,0
20241007,202500,7214961050,3175,3175,3175,3175,0
20241007,202400,7214961050,3175,3175,3175,3175,0
20241007,202300,7214961050,3175,3175,3175,3175,0
20241007,202200,7214961050,3175,3175,3175,3175,0
20241007,202100,7214961050,3175,3175,3175,3175,0
20241007,202000,7214961050,3175,3175,3175,3175,0
20241007,201900,7214961050,3175,3175,3175,3175,0
20241007,201800,7214961050,3175,3175,3175,3175,0
20241007,201700,7214961050,3175,3175,3175,3175,0
20241007,201600,7214961050,3175,3175,3175,3175,0
20241007,201500,7214961050,3175,3175,3175,3175,0
20241007,201400,7214961050,3175,3175,3175,3175,0
20241007,201300,7214961050,3175,3175,3175,3175,0
20241007,201200,7214961050,3175,3175,3175,3175,0
20241007,201100,7214961050,3175,3175,3175,3175,0
20241007,201000,7214961050,3175,3175,3175,3175,0
20241007,200900,7214961050,3175,3175,3175,3175,56282
20241007,200800,7214961050,3175,3175,3175,3175,0
20241007,200700,7214961050,3175,3175,3175,3175,0
20241007,200600,7214961050,3175,3175,3175,3175,0
20241007,200500,7214961050,3175,3175,3175,3175,0
20241007,200400,7214961050,3175,3175,3175,3175,0
20241007,200300,7214961050,3175,3175,3175,3175,0
20241007,200200,7214961050,3175,3175,3175,3175,0
20241007,200100,7214961050,3175,3175,3175,3175,0
20241007,200000,7214961050,3175,3175,3175,3175,0
20241007,195900,7214961050,3175,3175,3175,3175,0
20241007,195800,7214961050,3175,3175,3175,3175,0
20241007,195700,7214961050,3175,3175,3175,3175,0
20241007,195600,7214961050,3175,3175,3175,3175,0
20241007,195500,7214961050,3175,3175,3175,3175,0
20241007,195400,7214961050,3175,3175,3175,3175,0
20241007,195300,7214961050,3175,3175,3175,3175,0
20241007,195200,7214961050,3175,3175,3175,3175,0
20241007,195100,7214961050,3175,3175,3175,3175,0
20241007,195000,7214961050,3175,3175,3175,3175,0
20241007,194900,7214961050,3175,3175,3175,3175,0
20241007,194800,7214961050,3175,3175,3175,3175,0
20241007,194700,7214961050,3175,3175,3175,3175,0
20241007,194600,7214961050,3175,3175,3175,3175,0
20241007,194500,7214961050,3175,3175,3175,3175,0
20241007,194400,7214961050,3175,3175,3175,3175,0
20241007,194300,7214961050,3175,3175,3175,3175,0
20241007,194200,7214961050,3175,3175,3175,3175,0
20241007,194100,7214961050,3175,3175,3175,3175,0
20241007,194000,7214961050,3175,3175,3175,3175,0
20241007,193900,7214961050,3175,3175,3175,3175,56282
20241007,193800,7214961050,3175,3175,3175,3175,0
20241007,193700,7214961050,3175,3175,3175,3175,0
20241007,193600,7214961050,3175,3175,3175,3175,0
20241007,193500,7214961050,3175,3175,3175,3175,0
20241007,193400,7214961050,3175,3175,3175,3175,0
20241007,193300,7214961050,3175,3175,3175,3175,0
20241007,193200,7214961050,3175,3175,3175,3175,0
20241007,193100,7214961050,3175,3175,3175,3175,0
20241007,193000,7214961050,3175,3175,3175,3175,0
20241007,192900,7214961050,3175,3175,3175,3175,0
20241007,192800,7214961050,3175,3175,3175,3175,0
20241007,192700,7214961050,3175,3175,3175,3175,0
20241007,192600,7214961050,3175,3175,3175,3175,0
20241007,192500,7214961050,3175,3175,3175,3175,0
20241007,192400,7214961050,3175,3175,3175,3175,0
20241007,192300,7214961050,3175,3175,3175,3175,0
20241007,192200,7214961050,3175,3175,3175,3175,0
20241007,192100,7214961050,3175,3175,3175,3175,0
20241007,192000,7214961050,3175,3175,3175,3175,0
20241007,191900,7214961050,3175,3175,3175,3175,0
20241007,191800,7214961050,3175,3175,3175,3175,0
20241007,191700,7214961050,3175,3175,3175,3175,0
20241007,191600,7214961050,3175,3175,3175,3175,0
20241007,191500,7214961050,3175,3175,3175,3175,0
20241007,191400,7214961050,3175,3175,3175,3175,0
20241007,191300,7214961050,3175,3175,3175,3175,0
20241007,191200,7214961050,3175,3175,3175,3175,0
20241007,191100,7214961050,3175,3175,3175,3175,0
20241007,191000,7214961050,3175,3175,3175,3175,0
20241007,190900,7214961050,3175,3175,3175,3175,56282
20241007,190800,7214961050,3175,3175,3175,3175,0
20241007,190700,7214961050,3175,3175,3175,3175,0
20241007,190600,7214961050,3175,3175,3175,3175,0
20241007,190500,7214961050,3175,3175,3175,3175,0
20241007,190400,7214961050,3175,3175,3175,3175,0
20241007,190300,7214961050,3175,3175,3175,3175,0
20241007,190200,7214961050,3175,3175,3175,3175,0
20241007,190100,7214961050,3175,3175,3175,3175,0
20241007,190000,7214961050,3175,3175,3175,3175,0
20241007,185900,7214961050,3175,3175,3175,3175,0
20241007,185800,7214961050,3175,3175,3175,3175,0
20241007,185700,7214961050,3175,3175,3175,3175,0
20241007,185600,7214961050,3175,3175,3175,3175,0
20241007,185500,7214961050,3175,3175,3175,3175,0
20241007,185400,7214961050,3175,3175,3175,3175,0
20241007,185300,7214961050,3175,3175,3175,3175,0
20241007,185200,7214961050,3175,3175,3175,3175,0
20241007,185100,7214961050,3175,3175,3175,3175,0
20241007,185000,7214961050,3175,3175,3175,3175,0
20241007,184900,7214961050,3175,3175,3175,3175,0
20241007,184800,7214961050,3175,3175,3175,3175,0
20241007,184700,7214961050,3175,3175,3175,3175,0
20241007,184600,7214961050,3175,3175,3175,3175,0
20241007,184500,7214961050,3175,3175,3175,3175,0
20241007,184400,7214961050,3175,3175,3175,3175,0
20241007,184300,7214961050,3175,3175,3175,3175,0
20241007,184200,7214961050,3175,3175,3175,3175,0
20241007,184100,7214961050,3175,3175,3175,3175,0
20241007,184000,7214961050,3175,3175,3175,3175,0
20241007,183900,7214961050,3175,3175,3175,3175,56282
20241007,183800,7214961050,3175,3175,3175,3175,0
20241007,183700,7214961050,3175,3175,3175,3175,0
20241007,183600,7214961050,3175,3175,3175,3175,0
20241007,183500,7214961050,3175,3175,3175,3175,0
20241007,183400,7214961050,3175,3175,3175,3175,0
20241007,183300,7214961050,3175,3175,3175,3175,0
20241007,183200,7214961050,3175,3175,3175,3175,0
20241007,183100,7214961050,3175,3175,3175,3175,0
20241007,183000,7214961050,3175,3175,3175,3175,0
20241007,182900,7214961050,3175,3175,3175,3175,0
20241007,182800,7214961050,3175,3175,3175,3175,0
20241007,182700,7214961050,3175,3175,3175,3175,0
20241007,182600,7214961050,3175,3175,3175,3175,0
20241007,182500,7214961050,3175,3175,3175,3175,0
20241007,182400,7214961050,3175,3175,3175,3175,0
20241007,182300,7214961050,3175,3175,3175,3175,0
20241007,182200,7214961050,3175,3175,3175,3175,0
20241007,182100,7214961050,3175,3175,3175,3175,0
20241007,182000,7214961050,3175,3175,3175,3175,0
20241007,181900,7214961050,3175,3175,3175,3175,0
20241007,181800,7214961050,3175,3175,3175,3175,0
20241007,181700,7214961050,3175,3175,3175,3175,0
20241007,181600,7214961050,3175,3175,3175,3175,0
20241007,181500,7214961050,3175,3175,3175,3175,0
20241007,181400,7214961050,3175,3175,3175,3175,0
20241007,181300,7214961050,3175,3175,3175,3175,0
20241007,181200,7214961050,3175,3175,3175,3175,0
20241007,181100,7214961050,3175,3175,3175,3175,0
20241007,181000,7214961050,3175,3175,3175,3175,0
20241007,180900,7214961050,3175,3175,3175,3175,56282
20241007,180800,7214961050,3175,3175,3175,3175,0
20241007,180700,7214961050,3175,3175,3175,3175,0
20241007,180600,7214961050,3175,3175,3175,3175,0
20241007,180500,7214961050,3175,3175,3175,3175,0
20241007,180400,7214961050,3175,3175,3175,3175,0
20241007,180300,7214961050,3175,3175,3175,3175,0
20241007,180200,7214961050,3175,3175,3175,3175,0
20241007,180100,7214961050,3175,3175,3175,3175,0
20241007,180000,7214961050,3175,3175,3175,3175,0
20241007,175900,7214961050,3175,3175,3175,3175,0
20241007,175800,7214961050,3175,3175,3175,3175,0
20241007,175700,7214961050,3175,3175,3175,3175,0
20241007,175600,7214961050,3175,3175,3175,3175,0
20241007,175500,7214961050,3175,3175,3175,3175,0
20241007,175400,7214961050,3175,3175,3175,3175,0
20241007,175300,7214961050,3175,3175,3175,3175,0
20241007,175200,7214961050,3175,3175,3175,3175,0
20241007,175100,7214961050,3175,3175,3175,3175,0
20241007,175000,7214961050,3175,3175,3175,3175,0
20241007,174900,7214961050,3175,3175,3175,3175,0
20241007,174800,7214961050,3175,3175,3175,3175,0
20241007,174700,7214961050,3175,3175,3175,3175,0
20241007,174600,7214961050,3175,3175,3175,3175,0
20241007,174500,7214961050,3175,3175,3175,3175,0
20241007,174400,7214961050,3175,3175,3175,3175,0
20241007,174300,7214961050,3175,3175,3175,3175,0
20241007,174200,7214961050,3175,3175,3175,3175,0
20241007,174100,7214961050,3175,3175,3175,3175,0
20241007,174000,7214961050,3175,3175,3175,3175,0
20241007,173900,7214961050,3175,3175,3175,3175,56282
20241007,173800,7214961050,3175,3175,3175,3175,0
20241007,173700,7214961050,3175,3175,3175,3175,0
20241007,173600,7214961050,3175,3175,3175,3175,0
20241007,173500,7214961050,3175,3175,3175,3175,0
20241007,173400,7214961050,3175,3175,3175,3175,0
20241007,173300,7214961050,3175,3175,3175,3175,0
20241007,173200,7214961050,3175,3175,3175,3175,0
20241007,173100,7214961050,3175,3175,3175,3175,0
20241007,173000,7214961050,3175,3175,3175,3175,0
20241007,172900,7214961050,3175,3175,3175,3175,0
20241007,172800,7214961050,3175,3175,3175,3175,0
20241007,172700,7214961050,3175,3175,3175,3175,0
20241007,172600,7214961050,3175,3175,3175,3175,0
20241007,172500,7214961050,3175,3175,3175,3175,0
20241007,172400,7214961050,3175,3175,3175,3175,0
20241007,172300,7214961050,3175,3175,3175,3175,0
20241007,172200,7214961050,3175,3175,3175,3175,0
20241007,172100,7214961050,3175,3175,3175,3175,0
20241007,172000,7214961050,3175,3175,3175,3175,0
20241007,171900,7214961050,3175,3175,3175,3175,0
20241007,171800,7214961050,3175,3175,3175,3175,0
20241007,171700,7214961050,3175,3175,3175,3175,0
20241007,171600,7214961050,3175,3175,3175,3175,0
20241007,171500,7214961050,3175,3175,3175,3175,0
20241007,171400,7214961050,3175,3175,3175,3175,0
20241007,171300,7214961050,3175,3175,3175,3175,0
20241007,171200,7214961050,3175,3175,3175,3175,0
20241007,171100,7214961050,3175,3175,3175,3175,0
20241007,171000,7214961050,3175,3175,3175,3175,0
20241007,170900,7214961050,3175,3175,3175,3175,56282
20241007,170800,7214961050,3175,3175,3175,3175,0
20241007,170700,7214961050,3175,3175,3175,3175,0
20241007,170600,7214961050,3175,3175,3175,3175,0
20241007,170500,7214961050,3175,3175,3175,3175,0
20241007,170400,7214961050,3175,3175,3175,3175,0
20241007,170300,7214961050,3175,3175,3175,3175,0
20241007,170200,7214961050,3175,3175,3175,3175,0
20241007,170100,7214961050,3175,3175,3175,3175,0
20241007,170000,7214961050,3175,3175,3175,3175,0
20241007,165900,7214961050,3175,3175,3175,3175,0
20241007,165800,7214961050,3175,3175,3175,3175,0
20241007,165700,7214961050,3175,3175,3175,3175,0
20241007,165600,7214961050,3175,3175,3175,3175,0
20241007,165500,7214961050,3175,3175,3175,3175,0
20241007,165400,7214961050,3175,3175,3175,3175,0
20241007,165300,7214961050,3175,3175,3175,3175,0
20241007,165200,7214961050,3175,3175,3175,3175,0
20241007,165100,7214961050,3175,3175,3175,3175,0
20241007,165000,7214961050,3175,3175,3175,3175,0
20241007,164900,7214961050,3175,3175,3175,3175,0
20241007,164800,7214961050,3175,3175,3175,3175,0
20241007,164700,7214961050,3175,3175,3175,3175,0
20241007,164600,7214961050,3175,3175,3175,3175,0
20241007,164500,7214961050,3175,3175,3175,3175,0
20241007,164400,7214961050,3175,3175,3175,3175,0
20241007,164300,7214961050,3175,3175,3175,3175,0
20241007,164200,7214961050,3175,3175,3175,3175,0
20241007,164100,7214961050,3175,3175,3175,3175,0
20241007,164000,7214961050,3175,3175,3175,3175,0
20241007,163900,7214961050,3175,3175,3175,3175,56282
20241007,163800,7214961050,3175,3175,3175,3175,0
20241007,163700,7214961050,3175,3175,3175,3175,0
20241007,163600,7214961050,3175,3175,3175,3175,0
20241007,163500,7214961050,3175,3175,3175,3175,0
20241007,163400,7214961050,3175,3175,3175,3175,0
20241007,163300,7214961050,3175,3175,3175,3175,0
20241007,163200,7214961050,3175,3175,3175,3175,0
20241007,163100,7214961050,3175,3175,3175,3175,0
20241007,163000,7214961050,3175,3175,3175,3175,0
20241007,162900,7214961050,3175,3175,3175,3175,0
20241007,162800,7214961050,3175,3175,3175,3175,0
20241007,162700,7214961050,3175,3175,3175,3175,0
20241007,162600,7214961050,3175,3175,3175,3175,0
20241007,162500,7214961050,3175,3175,3175,3175,0
20241007,162400,7214961050,3175,3175,3175,3175,0
20241007,162300,7214961050,3175,3175,3175,3175,0
20241007,162200,7214961050,3175,3175,3175,3175,0
20241007,162100,7214961050,3175,3175,3175,3175,0
20241007,162000,7214961050,3175,3175,3175,3175,0
20241007,161900,7214961050,3175,3175,3175,3175,0
20241007,161800,7214961050,3175,3175,3175,3175,0
20241007,161700,7214961050,3175,3175,3175,3175,0
20241007,161600,7214961050,3175,3175,3175,3175,0
20241007,161500,7214961050,3175,3175,3175,3175,0
20241007,161400,7214961050,3175,3175,3175,3175,0
20241007,161300,7214961050,3175,3175,3175,3175,0
20241007,161200,7214961050,3175,3175,3175,3175,0
20241007,161100,7214961050,3175,3175,3175,3175,0
20241007,161000,7214961050,3175,3175,3175,3175,0
20241007,160900,7214961050,3175,3175,3175,3175,56282
20241007,160800,7214961050,3175,3175,3175,3175,0
20241007,160700,7214961050,3175,3175,3175,3175,0
20241007,160600,7214961050,3175,3175,3175,3175,0
20241007,160500,7214961050,3175,3175,3175,3175,0
20241007,160400,7214961050,3175,3175,3175,3175,0
20241007,160300,7214961050,3175,3175,3175,3175,0
20241007,160200,7214961050,3175,3175,3175,3175,0
20241007,160100,7214961050,3175,3175,3175,3175,0
20241007,160000,7214961050,3175,3175,3175,3175,0
20241007,155900,7214961050,3175,3175,3175,3175,0
20241007,155800,7214961050,3175,3175,3175,3175,0
20241007,155700,7214961050,3175,3175,3175,3175,0
20241007,155600,7214961050,3175,3175,3175,3175,0
20241007,155500,7214961050,3175,3175,3175,3175,0
20241007,155400,7214961050,3175,3175,3175,3175,0
20241007,155300,7214961050,3175,3175,3175,3175,0
20241007,155200,7214961050,3175,3175,3175,3175,0
20241007,155100,7214961050,3175,3175,3175,3175,0
20241007,155000,7214961050,3175,3175,3175,3175,0
20241007,154900,7214961050,3175,3175,3175,3175,0
20241007,154800,7214961050,3175,3175,3175,3175,0
20241007,154700,7214961050,3175,3175,3175,3175,0
20241007,154600,7214961050,3175,3175,3175,3175,0
20241007,154500,7214961050,3175,3175,3175,3175,0
20241007,154400,7214961050,3175,3175,3175,3175,0
20241007,154300,7214961050,3175,3175,3175,3175,0
20241007,154200,7214961050,3175,3175,3175,3175,0
20241007,154100,7214961050,3175,3175,3175,3175,0
20241007,154000,7214961050,3175,3175,3175,3175,0
20241007,153900,7214961050,3175,3175,3175,3175,56282
20241007,153800,7214961050,3175,3175,3175,3175,0
20241007,153700,7214961050,3175,3175,3175,3175,0
20241007,153600,7214961050,3175,3175,3175,3175,0
20241007,153500,7214961050,3175,3175,3175,3175,0
20241007,153400,7214961050,3175,3175,3175,3175,0
20241007,153300,7214961050,3175,3175,3175,3175,0
20241007,153200,7214961050,3175,3175,3175,3175,0
20241007,153100,7214961050,3175,3175,3175,3175,0
20241007,153000,7214961050,3175,3175,3175,3175,56282
20241007,152900,7036265700,3175,3175,3175,3175,0
20241007,152800,7036265700,3175,3175,3175,3175,0
20241007,152700,7036265700,3175,3175,3175,3175,0
20241007,152600,7036265700,3175,3175,3175,3175,0
20241007,152500,7036265700,3175,3175,3175,3175,0
20241007,152400,7036265700,3175,3175,3175,3175,0
20241007,152300,7036265700,3175,3175,3175,3175,0
20241007,152200,7036265700,3175,3175,3175,3175,0
20241007,152100,7036265700,3175,3175,3175,3175,0
20241007,152000,7036265700,3175,3175,3175,3175,0
20241007,151900,7036265700,3175,3180,3195,3175,21982
20241007,151800,6966342660,3180,3220,3230,3180,50101
20241007,151700,6805917140,3220,3220,3240,3215,22775
20241007,151600,6732418860,3215,3225,3230,3210,22876
20241007,151500,6658814640,3225,3260,3265,3225,38256
20241007,151400,6534890520,3260,3190,3260,3190,35700
20241007,151300,6419899675,3190,3185,3200,3175,13716
20241007,151200,6376234410,3190,3220,3230,3185,39761
20241007,151100,6248921120,3220,3230,3255,3195,35245
20241007,151000,6135436925,3220,3240,3275,3200,72801
20241007,150900,5899766315,3240,3265,3310,3205,188181
20241007,150800,5285109695,3265,3090,3295,3065,113414
20241007,150700,4921228460,3090,3170,3170,3070,48848
20241007,150600,4769751830,3160,3170,3170,3135,22670
20241007,150500,4698277850,3170,3170,3240,3135,92527
20241007,150400,4403627840,3170,3145,3195,3120,79010
20241007,150300,4154322440,3145,3100,3150,3080,44621
20241007,150200,4015017170,3100,3130,3165,3070,31739
20241007,150100,3915971420,3120,3000,3125,2990,32243
20241007,150000,3817185820,3005,3010,3015,2985,20462
20241007,145900,3755918830,3010,3040,3045,2990,27687
20241007,145800,3672575655,3040,3040,3045,3020,11174
20241007,145700,3638707905,3030,3055,3070,3005,42125
20241007,145600,3511150635,3070,3090,3090,3050,17803
20241007,145500,3456553960,3090,3095,3105,3055,43442
20241007,145400,3322847235,3105,3120,3150,3100,40201
20241007,145300,3197188650,3130,3235,3240,3100,81082
20241007,145200,2941423185,3235,3265,3290,3210,38874
20241007,145100,2815304985,3265,3225,3315,3225,80001
20241007,145000,2551687310,3225,3245,3285,3225,31432
20241007,144900,2449470585,3245,3270,3270,3225,34557
20241007,144800,2337388115,3275,3310,3315,3245,34080
20241007,144700,2225497745,3305,3275,3320,3215,81310
20241007,144600,1959064345,3270,3300,3335,3250,82043
20241007,144500,1688292905,3300,3265,3315,3230,95462
20241007,144400,1375117765,3260,3260,3345,3245,114818
20241007,144300,997470370,3260,3315,3350,3210,193905
20241007,144200,356774480,3175,3175,3175,3175,0
20241007,144100,356774480,3175,3040,3205,3040,35450
20241007,144000,245955765,3040,2980,3045,2980,10681
20241007,143900,213778370,2970,2980,2980,2970,1843
20241007,143800,208294610,2985,2985,2985,2985,101
20241007,143700,207993125,2985,2985,2985,2985,0
20241007,143600,207993125,2985,2985,2990,2985,145
20241007,143500,207560290,2990,2985,2990,2985,678
20241007,143400,205536435,2990,2985,2990,2985,85
20241007,143300,205282700,2985,2985,2985,2985,0
20241007,143200,205282700,2985,2980,2985,2980,7177
20241007,143100,183894355,2985,2985,2985,2985,0
20241007,143000,183894355,2985,2980,2985,2980,50
20241007,142900,183745345,2980,2975,2980,2970,4589
20241007,142800,170110975,2975,2975,2975,2975,1
20241007,142700,170108000,2975,2980,2980,2975,1838
20241007,142600,164639340,2980,2980,2980,2980,0
20241007,142500,164639340,2980,2980,2980,2980,0
20241007,142400,164639340,2980,2975,2980,2975,502
20241007,142300,163145880,2975,2975,2975,2975,0
20241007,142200,163145880,2975,2965,2975,2965,3002
20241007,142100,154244930,2975,2965,2975,2965,318
20241007,142000,153301955,2965,2965,2965,2965,3617
20241007,141900,142577550,2950,2950,2950,2950,510
20241007,141800,141073050,2950,2965,2965,2950,173
20241007,141700,140562655,2950,2950,2950,2950,1
20241007,141600,140559705,2970,2970,2970,2970,0
20241007,141500,140559705,2970,2970,2970,2970,0
20241007,141400,140559705,2970,2970,2970,2970,243
20241007,141300,139837995,2970,2970,2970,2970,192
20241007,141200,139267755,2975,2975,2975,2975,19
20241007,141100,139211230,2975,2970,2975,2970,670
20241007,141000,137220815,2965,2960,2965,2960,339
20241007,140900,136215985,2950,2950,2950,2950,0
20241007,140800,136215985,2950,2950,2950,2950,1
20241007,140700,136213035,2960,2960,2960,2960,4600
20241007,140600,122597035,2960,2955,2960,2955,225
20241007,140500,121931660,2950,2950,2950,2950,50
20241007,140400,121784160,2950,2950,2950,2950,0
20241007,140300,121784160,2950,2950,2950,2950,0
20241007,140200,121784160,2950,2950,2950,2950,5
20241007,140100,121769410,2955,2955,2955,2955,2
20241007,140000,121763500,2955,2955,2955,2955,4
20241007,135900,121751680,2955,2955,2955,2955,10
20241007,135800,121722130,2955,2955,2955,2955,2
20241007,135700,121716220,2950,2955,2955,2950,5
20241007,135600,121701460,2950,2950,2950,2950,1336
20241007,135500,117760260,2945,2940,2945,2940,83
20241007,135400,117515855,2945,2945,2945,2945,0
20241007,135300,117515855,2945,2945,2945,2945,58
20241007,135200,117345045,2950,2950,2950,2950,0
20241007,135100,117345045,2950,2950,2950,2950,0
20241007,135000,117345045,2950,2950,2950,2950,0
20241007,134900,117345045,2950,2950,2950,2950,0
20241007,134800,117345045,2950,2950,2950,2950,0
20241007,134700,117345045,2950,2950,2950,2950,0
20241007,134600,117345045,2950,2950,2950,2950,0
20241007,134500,117345045,2950,2950,2950,2950,0
20241007,134400,117345045,2950,2945,2950,2945,69
20241007,134300,117141675,2950,2950,2950,2950,0
20241007,134200,117141675,2950,2950,2950,2950,0
20241007,134100,117141675,2950,2950,2950,2950,0
20241007,134000,117141675,2950,2950,2950,2950,0
20241007,133900,117141675,2950,2950,2950,2950,1
20241007,133800,117138725,2945,2945,2945,2945,3497
20241007,133700,106840060,2945,2945,2945,2945,0
20241007,133600,106840060,2945,2945,2945,2945,503
20241007,133500,105358725,2945,2945,2945,2945,4
20241007,133400,105346945,2950,2950,2950,2950,0
20241007,133300,105346945,2950,2950,2950,2950,356
20241007,133200,104296745,2940,2940,2940,2940,0
20241007,133100,104296745,2940,2940,2940,2940,1
20241007,133000,104293805,2950,2950,2950,2950,0
20241007,132900,104293805,2950,2950,2950,2950,0
20241007,132800,104293805,2950,2950,2950,2950,0
20241007,132700,104293805,2950,2950,2950,2950,0
20241007,132600,104293805,2950,2950,2950,2950,0
20241007,132500,104293805,2950,2950,2950,2950,0
20241007,132400,104293805,2950,2950,2950,2950,0
20241007,132300,104293805,2950,2950,2950,2950,0
20241007,132200,104293805,2950,2950,2950,2950,20
20241007,132100,104234805,2940,2940,2940,2940,0
20241007,132000,104234805,2940,2940,2940,2940,0
20241007,131900,104234805,2940,2940,2940,2940,0
20241007,131800,104234805,2940,2940,2940,2940,0
20241007,131700,104234805,2940,2940,2940,2940,0
20241007,131600,104234805,2940,2940,2940,2940,0
20241007,131500,104234805,2940,2940,2940,2940,0
20241007,131400,104234805,2940,2940,2940,2940,0
20241007,131300,104234805,2940,2940,2940,2940,0
20241007,131200,104234805,2940,2940,2940,2940,0
20241007,131100,104234805,2940,2940,2940,2940,3
20241007,131000,104225985,2940,2940,2940,2940,52
20241007,130900,104073105,2940,2940,2940,2940,134
20241007,130800,103679145,2950,2945,2950,2945,136
20241007,130700,103278075,2945,2945,2945,2945,1
20241007,130600,103275130,2940,2940,2940,2940,4
20241007,130500,103263370,2940,2940,2940,2940,0
20241007,130400,103263370,2940,2945,2945,2940,4
20241007,130300,103251595,2945,2945,2945,2945,0
20241007,130200,103251595,2945,2945,2945,2945,3
20241007,130100,103242760,2950,2950,2950,2950,0
20241007,130000,103242760,2950,2950,2950,2950,0
20241007,125900,103242760,2950,2950,2950,2950,0
20241007,125800,103242760,2950,2950,2950,2950,0
20241007,125700,103242760,2950,2950,2950,2950,0
20241007,125600,103242760,2950,2950,2950,2950,0
20241007,125500,103242760,2950,2950,2950,2950,0
20241007,125400,103242760,2950,2950,2950,2950,0
20241007,125300,103242760,2950,2950,2950,2950,0
20241007,125200,103242760,2950,2950,2950,2950,2
20241007,125100,103236860,2935,2940,2940,2935,1712
20241007,125000,98210680,2940,2940,2940,2940,0
20241007,124900,98210680,2940,2940,2940,2940,560
20241007,124800,96564280,2955,2955,2955,2955,0
20241007,124700,96564280,2955,2955,2955,2955,0
20241007,124600,96564280,2955,2955,2955,2955,1
20241007,124500,96561325,2955,2955,2955,2955,0
20241007,124400,96561325,2955,2955,2955,2955,0
20241007,124300,96561325,2955,2955,2955,2955,0
20241007,124200,96561325,2955,2955,2955,2955,0
20241007,124100,96561325,2955,2955,2955,2955,0
20241007,124000,96561325,2955,2955,2955,2955,1
20241007,123900,96558370,2955,2945,2955,2945,46
20241007,123800,96422795,2950,2950,2950,2950,0
20241007,123700,96422795,2950,2950,2950,2950,0
20241007,123600,96422795,2950,2935,2950,2935,122
20241007,123500,96064445,2935,2940,2940,2935,2373
20241007,123400,89098180,2930,2930,2930,2930,1221
20241007,123300,85520650,2935,2935,2935,2935,0
20241007,123200,85520650,2935,2920,2935,2920,12344
20241007,123100,49353925,2930,2930,2930,2920,1836
20241007,123000,43974855,2930,2930,2930,2930,788
20241007,122900,41666015,2930,2925,2930,2925,5275
20241007,122800,26212025,2925,2925,2925,2925,500
20241007,122700,24749525,2925,2925,2925,2925,26
20241007,122600,24673475,2925,2925,2925,2925,5
20241007,122500,24658850,2925,2925,2925,2925,404
20241007,122400,23477150,2925,2925,2925,2925,0
20241007,122300,23477150,2925,2925,2925,2925,0
20241007,122200,23477150,2925,2925,2925,2925,0
20241007,122100,23477150,2925,2925,2925,2925,0
20241007,122000,23477150,2925,2925,2925,2925,0
20241007,121900,23477150,2925,2920,2925,2920,222
20241007,121800,22828150,2920,2925,2925,2920,135
20241007,121700,22433390,2925,2925,2925,2925,0
20241007,121600,22433390,2925,2925,2925,2925,0
20241007,121500,22433390,2925,2925,2925,2925,0
20241007,121400,22433390,2925,2925,2925,2925,0
20241007,121300,22433390,2925,2925,2925,2925,3
20241007,121200,22424615,2925,2925,2925,2925,0
20241007,121100,22424615,2925,2925,2925,2925,0
20241007,121000,22424615,2925,2925,2925,2925,0
20241007,120900,22424615,2925,2925,2925,2925,32
20241007,120800,22331015,2925,2925,2925,2925,232
20241007,120700,21652415,2925,2925,2925,2925,0
20241007,120600,21652415,2925,2925,2925,2925,62
20241007,120500,21471065,2925,2925,2925,2925,0
20241007,120400,21471065,2925,2925,2925,2925,0
20241007,120300,21471065,2925,2925,2925,2925,0
20241007,120200,21471065,2925,2925,2925,2925,15
20241007,120100,21427190,2925,2925,2925,2925,0
20241007,120000,21427190,2925,2925,2925,2925,0
20241007,115900,21427190,2925,2925,2925,2925,0
20241007,115800,21427190,2925,2925,2925,2925,0
20241007,115700,21427190,2925,2925,2925,2925,100
20241007,115600,21134690,2930,2930,2930,2930,0
20241007,115500,21134690,2930,2930,2930,2930,0
20241007,115400,21134690,2930,2930,2930,2930,0
20241007,115300,21134690,2930,2930,2930,2930,0
20241007,115200,21134690,2930,2925,2930,2925,1308
20241007,115100,17302790,2920,2920,2920,2920,0
20241007,115000,17302790,2920,2920,2920,2920,3
20241007,114900,17294030,2920,2920,2920,2920,0
20241007,114800,17294030,2920,2920,2920,2920,0
20241007,114700,17294030,2920,2920,2920,2920,0
20241007,114600,17294030,2920,2920,2920,2920,3
20241007,114500,17285270,2920,2920,2920,2920,0
20241007,114400,17285270,2920,2920,2920,2920,0
20241007,114300,17285270,2920,2920,2920,2920,0
20241007,114200,17285270,2920,2920,2920,2920,0
20241007,114100,17285270,2920,2920,2920,2920,3
20241007,114000,17276510,2925,2925,2925,2925,30
20241007,113900,17188760,2920,2920,2920,2920,0
20241007,113800,17188760,2920,2920,2920,2920,0
20241007,113700,17188760,2920,2920,2920,2920,0
20241007,113600,17188760,2920,2920,2920,2920,3
20241007,113500,17180000,2920,2920,2920,2920,0
20241007,113400,17180000,2920,2920,2920,2920,0
20241007,113300,17180000,2920,2920,2920,2920,20
20241007,113200,17121600,2920,2920,2920,2920,303
20241007,113100,16236840,2925,2925,2925,2925,466
20241007,113000,14873790,2925,2925,2925,2925,284
20241007,112900,14043090,2925,2925,2925,2925,80
20241007,112800,13809090,2925,2925,2925,2925,3
20241007,112700,13800315,2925,2925,2925,2925,0
20241007,112600,13800315,2925,2925,2925,2925,0
20241007,112500,13800315,2925,2925,2925,2925,0
20241007,112400,13800315,2925,2925,2925,2925,3
20241007,112300,13791540,2925,2925,2925,2925,0
20241007,112200,13791540,2925,2925,2925,2925,0
20241007,112100,13791540,2925,2925,2925,2925,0
20241007,112000,13791540,2925,2925,2925,2925,3
20241007,111900,13782765,2925,2925,2925,2925,0
20241007,111800,13782765,2925,2925,2925,2925,0
20241007,111700,13782765,2925,2925,2925,2925,0
20241007,111600,13782765,2925,2925,2925,2925,3
20241007,111500,13773990,2925,2925,2925,2925,0
20241007,111400,13773990,2925,2925,2925,2925,0
20241007,111300,13773990,2925,2925,2925,2925,3
20241007,111200,13765215,2925,2925,2925,2925,0
20241007,111100,13765215,2925,2925,2925,2925,0
20241007,111000,13765215,2925,2925,2925,2925,0
20241007,110900,13765215,2925,2925,2925,2925,3
20241007,110800,13756440,2925,2925,2925,2925,0
20241007,110700,13756440,2925,2925,2925,2925,0
20241007,110600,13756440,2925,2925,2925,2925,3
20241007,110500,13747665,2930,2930,2930,2930,100
20241007,110400,13454665,2930,2930,2930,2930,0
20241007,110300,13454665,2930,2930,2930,2930,0
20241007,110200,13454665,2930,2925,2930,2925,503
20241007,110100,11980890,2930,2930,2930,2930,0
20241007,110000,11980890,2930,2930,2930,2930,100
20241007,105900,11687890,2930,2925,2930,2925,4
20241007,105800,11676185,2925,2925,2925,2925,0
20241007,105700,11676185,2925,2925,2925,2925,9
20241007,105600,11649860,2925,2925,2925,2925,3
20241007,105500,11641085,2925,2925,2925,2925,0
20241007,105400,11641085,2925,2925,2925,2925,0
20241007,105300,11641085,2925,2925,2925,2925,0
20241007,105200,11641085,2925,2925,2925,2925,3
20241007,105100,11632310,2925,2925,2925,2925,0
20241007,105000,11632310,2925,2925,2925,2925,0
20241007,104900,11632310,2925,2925,2925,2925,44
20241007,104800,11503610,2925,2925,2925,2925,0
20241007,104700,11503610,2925,2925,2925,2925,0
20241007,104600,11503610,2925,2925,2925,2925,0
20241007,104500,11503610,2925,2925,2925,2925,39
20241007,104400,11389535,2925,2925,2925,2925,369
20241007,104300,10310210,2925,2925,2925,2925,0
20241007,104200,10310210,2925,2925,2925,2925,3
20241007,104100,10301435,2925,2925,2925,2925,0
20241007,104000,10301435,2925,2925,2925,2925,0
20241007,103900,10301435,2925,2925,2925,2925,3
20241007,103800,10292660,2925,2925,2925,2925,0
20241007,103700,10292660,2925,2925,2925,2925,450
20241007,103600,8976410,2925,2925,2925,2925,0
20241007,103500,8976410,2925,2925,2925,2925,3
20241007,103400,8967635,2925,2925,2925,2925,0
20241007,103300,8967635,2925,2925,2925,2925,3
20241007,103200,8958860,2925,2925,2925,2925,0
20241007,103100,8958860,2925,2925,2925,2925,0
20241007,103000,8958860,2925,2925,2925,2925,3
20241007,102900,8950085,2930,2930,2930,2930,0
20241007,102800,8950085,2930,2930,2930,2930,0
20241007,102700,8950085,2930,2925,2930,2925,45
20241007,102600,8818455,2925,2925,2925,2925,0
20241007,102500,8818455,2925,2925,2925,2925,0
20241007,102400,8818455,2925,2925,2925,2925,401
20241007,102300,7645530,2925,2925,2925,2925,0
20241007,102200,7645530,2925,2925,2925,2925,0
20241007,102100,7645530,2925,2925,2925,2925,3
20241007,102000,7636755,2920,2920,2920,2920,0
20241007,101900,7636755,2920,2925,2925,2920,5
20241007,101800,7622145,2925,2925,2925,2925,0
20241007,101700,7622145,2925,2925,2925,2925,0
20241007,101600,7622145,2925,2925,2925,2925,2
20241007,101500,7616295,2920,2920,2920,2920,3
20241007,101400,7607535,2920,2920,2920,2920,0
20241007,101300,7607535,2920,2920,2920,2920,3
20241007,101200,7598775,2920,2920,2920,2920,0
20241007,101100,7598775,2920,2920,2920,2920,0
20241007,101000,7598775,2920,2920,2920,2920,3
20241007,100900,7590015,2920,2920,2920,2920,0
20241007,100800,7590015,2920,2920,2920,2920,0
20241007,100700,7590015,2920,2920,2920,2920,573
20241007,100600,5916855,2920,2920,2920,2920,58
20241007,100500,5747495,2920,2920,2920,2920,0
20241007,100400,5747495,2920,2930,2930,2920,9
20241007,100300,5721155,2920,2920,2920,2920,149
20241007,100200,5286075,2920,2920,2920,2920,0
20241007,100100,5286075,2920,2920,2920,2920,3
20241007,100000,5277315,2920,2920,2920,2920,0
20241007,095900,5277315,2920,2920,2920,2920,3
20241007,095800,5268555,2925,2925,2925,2925,0
20241007,095700,5268555,2925,2930,2930,2925,442
20241007,095600,3973600,2930,2930,2930,2930,3
20241007,095500,3964810,2930,2930,2930,2930,0
20241007,095400,3964810,2930,2930,2930,2930,53
20241007,095300,3809520,2935,2935,2935,2935,58
20241007,095200,3639290,2935,2935,2935,2935,0
20241007,095100,3639290,2935,2935,2935,2935,3
20241007,095000,3630485,2935,2935,2935,2935,0
20241007,094900,3630485,2935,2935,2935,2935,3
20241007,094800,3621680,2940,2940,2940,2940,0
20241007,094700,3621680,2940,2940,2940,2940,2
20241007,094600,3615800,2935,2940,2940,2935,6
20241007,094500,3598175,2935,2945,2945,2935,218
20241007,094400,2957325,2940,2940,2940,2940,0
20241007,094300,2957325,2940,2940,2940,2940,0
20241007,094200,2957325,2940,2940,2940,2940,27
20241007,094100,2877945,2940,2940,2940,2940,0
20241007,094000,2877945,2940,2940,2940,2940,0
20241007,093900,2877945,2940,2940,2940,2940,0
20241007,093800,2877945,2940,2940,2940,2940,0
20241007,093700,2877945,2940,2940,2940,2940,0
20241007,093600,2877945,2940,2940,2940,2940,0
20241007,093500,2877945,2940,2940,2940,2940,0
20241007,093400,2877945,2940,2940,2940,2940,0
20241007,093300,2877945,2940,2940,2940,2940,1
20241007,093200,2875005,2950,2950,2950,2950,0
20241007,093100,2875005,2950,2950,2950,2950,0
20241007,093000,2875005,2950,2950,2950,2950,0
20241007,092900,2875005,2950,2950,2950,2950,31
20241007,092800,2783555,2950,2950,2950,2950,0
20241007,092700,2783555,2950,2950,2950,2950,0
20241007,092600,2783555,2950,2950,2950,2950,0
20241007,092500,2783555,2950,2950,2950,2950,0
20241007,092400,2783555,2950,2950,2950,2950,0
20241007,092300,2783555,2950,2950,2950,2950,0
20241007,092200,2783555,2950,2950,2950,2950,190
20241007,092100,2223055,2955,2955,2955,2955,24
20241007,092000,2152135,2955,2955,2955,2955,0
20241007,091900,2152135,2955,2955,2955,2955,0
20241007,091800,2152135,2955,2950,2955,2950,173
20241007,091700,1641680,2950,2950,2950,2950,0
20241007,091600,1641680,2950,2950,2950,2950,0
20241007,091500,1641680,2950,2950,2950,2950,22
20241007,091400,1576780,2950,2950,2950,2950,0
20241007,091300,1576780,2950,2950,2950,2950,155
20241007,091200,1119530,2950,2950,2950,2950,0
20241007,091100,1119530,2950,2950,2950,2950,0
20241007,091000,1119530,2950,2950,2950,2950,61
20241007,090900,939580,2920,2920,2920,2920,0
20241007,090800,939580,2920,2920,2920,2920,0
20241007,090700,939580,2920,2920,2920,2920,0
20241007,090600,939580,2920,2920,2920,2920,0
20241007,090500,939580,2920,2935,2935,2920,11
20241007,090400,907430,2965,2965,2965,2965,0
20241007,090300,907430,2965,2965,2965,2965,0
20241007,090200,907430,2965,2965,2965,2965,0
20241007,090100,907430,2965,2940,2965,2940,160
20241007,090000,434335,2915,2915,2915,2915,149