KissMeData/198080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205300,322334930,2820,2820,2820,2820,2993
20241007,205200,322334930,2820,2820,2820,2820,0
20241007,205100,322334930,2820,2820,2820,2820,0
20241007,205000,322334930,2820,2820,2820,2820,0
20241007,204900,322334930,2820,2820,2820,2820,0
20241007,204800,322334930,2820,2820,2820,2820,0
20241007,204700,322334930,2820,2820,2820,2820,0
20241007,204600,322334930,2820,2820,2820,2820,0
20241007,204500,322334930,2820,2820,2820,2820,0
20241007,204400,322334930,2820,2820,2820,2820,0
20241007,204300,322334930,2820,2820,2820,2820,0
20241007,204200,322334930,2820,2820,2820,2820,0
20241007,204100,322334930,2820,2820,2820,2820,0
20241007,204000,322334930,2820,2820,2820,2820,0
20241007,203900,322334930,2820,2820,2820,2820,0
20241007,203800,322334930,2820,2820,2820,2820,0
20241007,203700,322334930,2820,2820,2820,2820,0
20241007,203600,322334930,2820,2820,2820,2820,0
20241007,203500,322334930,2820,2820,2820,2820,0
20241007,203400,322334930,2820,2820,2820,2820,0
20241007,203300,322334930,2820,2820,2820,2820,0
20241007,203200,322334930,2820,2820,2820,2820,0
20241007,203100,322334930,2820,2820,2820,2820,0
20241007,203000,322334930,2820,2820,2820,2820,0
20241007,202900,322334930,2820,2820,2820,2820,0
20241007,202800,322334930,2820,2820,2820,2820,0
20241007,202700,322334930,2820,2820,2820,2820,0
20241007,202600,322334930,2820,2820,2820,2820,0
20241007,202500,322334930,2820,2820,2820,2820,0
20241007,202400,322334930,2820,2820,2820,2820,0
20241007,202300,322334930,2820,2820,2820,2820,2993
20241007,202200,322334930,2820,2820,2820,2820,0
20241007,202100,322334930,2820,2820,2820,2820,0
20241007,202000,322334930,2820,2820,2820,2820,0
20241007,201900,322334930,2820,2820,2820,2820,0
20241007,201800,322334930,2820,2820,2820,2820,0
20241007,201700,322334930,2820,2820,2820,2820,0
20241007,201600,322334930,2820,2820,2820,2820,0
20241007,201500,322334930,2820,2820,2820,2820,0
20241007,201400,322334930,2820,2820,2820,2820,0
20241007,201300,322334930,2820,2820,2820,2820,0
20241007,201200,322334930,2820,2820,2820,2820,0
20241007,201100,322334930,2820,2820,2820,2820,0
20241007,201000,322334930,2820,2820,2820,2820,0
20241007,200900,322334930,2820,2820,2820,2820,0
20241007,200800,322334930,2820,2820,2820,2820,0
20241007,200700,322334930,2820,2820,2820,2820,0
20241007,200600,322334930,2820,2820,2820,2820,0
20241007,200500,322334930,2820,2820,2820,2820,0
20241007,200400,322334930,2820,2820,2820,2820,0
20241007,200300,322334930,2820,2820,2820,2820,0
20241007,200200,322334930,2820,2820,2820,2820,0
20241007,200100,322334930,2820,2820,2820,2820,0
20241007,200000,322334930,2820,2820,2820,2820,0
20241007,195900,322334930,2820,2820,2820,2820,0
20241007,195800,322334930,2820,2820,2820,2820,0
20241007,195700,322334930,2820,2820,2820,2820,0
20241007,195600,322334930,2820,2820,2820,2820,0
20241007,195500,322334930,2820,2820,2820,2820,0
20241007,195400,322334930,2820,2820,2820,2820,0
20241007,195300,322334930,2820,2820,2820,2820,2993
20241007,195200,322334930,2820,2820,2820,2820,0
20241007,195100,322334930,2820,2820,2820,2820,0
20241007,195000,322334930,2820,2820,2820,2820,0
20241007,194900,322334930,2820,2820,2820,2820,0
20241007,194800,322334930,2820,2820,2820,2820,0
20241007,194700,322334930,2820,2820,2820,2820,0
20241007,194600,322334930,2820,2820,2820,2820,0
20241007,194500,322334930,2820,2820,2820,2820,0
20241007,194400,322334930,2820,2820,2820,2820,0
20241007,194300,322334930,2820,2820,2820,2820,0
20241007,194200,322334930,2820,2820,2820,2820,0
20241007,194100,322334930,2820,2820,2820,2820,0
20241007,194000,322334930,2820,2820,2820,2820,0
20241007,193900,322334930,2820,2820,2820,2820,0
20241007,193800,322334930,2820,2820,2820,2820,0
20241007,193700,322334930,2820,2820,2820,2820,0
20241007,193600,322334930,2820,2820,2820,2820,0
20241007,193500,322334930,2820,2820,2820,2820,0
20241007,193400,322334930,2820,2820,2820,2820,0
20241007,193300,322334930,2820,2820,2820,2820,0
20241007,193200,322334930,2820,2820,2820,2820,0
20241007,193100,322334930,2820,2820,2820,2820,0
20241007,193000,322334930,2820,2820,2820,2820,0
20241007,192900,322334930,2820,2820,2820,2820,0
20241007,192800,322334930,2820,2820,2820,2820,0
20241007,192700,322334930,2820,2820,2820,2820,0
20241007,192600,322334930,2820,2820,2820,2820,0
20241007,192500,322334930,2820,2820,2820,2820,0
20241007,192400,322334930,2820,2820,2820,2820,0
20241007,192300,322334930,2820,2820,2820,2820,2993
20241007,192200,322334930,2820,2820,2820,2820,0
20241007,192100,322334930,2820,2820,2820,2820,0
20241007,192000,322334930,2820,2820,2820,2820,0
20241007,191900,322334930,2820,2820,2820,2820,0
20241007,191800,322334930,2820,2820,2820,2820,0
20241007,191700,322334930,2820,2820,2820,2820,0
20241007,191600,322334930,2820,2820,2820,2820,0
20241007,191500,322334930,2820,2820,2820,2820,0
20241007,191400,322334930,2820,2820,2820,2820,0
20241007,191300,322334930,2820,2820,2820,2820,0
20241007,191200,322334930,2820,2820,2820,2820,0
20241007,191100,322334930,2820,2820,2820,2820,0
20241007,191000,322334930,2820,2820,2820,2820,0
20241007,190900,322334930,2820,2820,2820,2820,0
20241007,190800,322334930,2820,2820,2820,2820,0
20241007,190700,322334930,2820,2820,2820,2820,0
20241007,190600,322334930,2820,2820,2820,2820,0
20241007,190500,322334930,2820,2820,2820,2820,0
20241007,190400,322334930,2820,2820,2820,2820,0
20241007,190300,322334930,2820,2820,2820,2820,0
20241007,190200,322334930,2820,2820,2820,2820,0
20241007,190100,322334930,2820,2820,2820,2820,0
20241007,190000,322334930,2820,2820,2820,2820,0
20241007,185900,322334930,2820,2820,2820,2820,0
20241007,185800,322334930,2820,2820,2820,2820,0
20241007,185700,322334930,2820,2820,2820,2820,0
20241007,185600,322334930,2820,2820,2820,2820,0
20241007,185500,322334930,2820,2820,2820,2820,0
20241007,185400,322334930,2820,2820,2820,2820,0
20241007,185300,322334930,2820,2820,2820,2820,2993
20241007,185200,322334930,2820,2820,2820,2820,0
20241007,185100,322334930,2820,2820,2820,2820,0
20241007,185000,322334930,2820,2820,2820,2820,0
20241007,184900,322334930,2820,2820,2820,2820,0
20241007,184800,322334930,2820,2820,2820,2820,0
20241007,184700,322334930,2820,2820,2820,2820,0
20241007,184600,322334930,2820,2820,2820,2820,0
20241007,184500,322334930,2820,2820,2820,2820,0
20241007,184400,322334930,2820,2820,2820,2820,0
20241007,184300,322334930,2820,2820,2820,2820,0
20241007,184200,322334930,2820,2820,2820,2820,0
20241007,184100,322334930,2820,2820,2820,2820,0
20241007,184000,322334930,2820,2820,2820,2820,0
20241007,183900,322334930,2820,2820,2820,2820,0
20241007,183800,322334930,2820,2820,2820,2820,0
20241007,183700,322334930,2820,2820,2820,2820,0
20241007,183600,322334930,2820,2820,2820,2820,0
20241007,183500,322334930,2820,2820,2820,2820,0
20241007,183400,322334930,2820,2820,2820,2820,0
20241007,183300,322334930,2820,2820,2820,2820,0
20241007,183200,322334930,2820,2820,2820,2820,0
20241007,183100,322334930,2820,2820,2820,2820,0
20241007,183000,322334930,2820,2820,2820,2820,0
20241007,182900,322334930,2820,2820,2820,2820,0
20241007,182800,322334930,2820,2820,2820,2820,0
20241007,182700,322334930,2820,2820,2820,2820,0
20241007,182600,322334930,2820,2820,2820,2820,0
20241007,182500,322334930,2820,2820,2820,2820,0
20241007,182400,322334930,2820,2820,2820,2820,0
20241007,182300,322334930,2820,2820,2820,2820,2993
20241007,182200,322334930,2820,2820,2820,2820,0
20241007,182100,322334930,2820,2820,2820,2820,0
20241007,182000,322334930,2820,2820,2820,2820,0
20241007,181900,322334930,2820,2820,2820,2820,0
20241007,181800,322334930,2820,2820,2820,2820,0
20241007,181700,322334930,2820,2820,2820,2820,0
20241007,181600,322334930,2820,2820,2820,2820,0
20241007,181500,322334930,2820,2820,2820,2820,0
20241007,181400,322334930,2820,2820,2820,2820,0
20241007,181300,322334930,2820,2820,2820,2820,0
20241007,181200,322334930,2820,2820,2820,2820,0
20241007,181100,322334930,2820,2820,2820,2820,0
20241007,181000,322334930,2820,2820,2820,2820,0
20241007,180900,322334930,2820,2820,2820,2820,0
20241007,180800,322334930,2820,2820,2820,2820,0
20241007,180700,322334930,2820,2820,2820,2820,0
20241007,180600,322334930,2820,2820,2820,2820,0
20241007,180500,322334930,2820,2820,2820,2820,0
20241007,180400,322334930,2820,2820,2820,2820,0
20241007,180300,322334930,2820,2820,2820,2820,0
20241007,180200,322334930,2820,2820,2820,2820,0
20241007,180100,322334930,2820,2820,2820,2820,0
20241007,180000,322334930,2820,2820,2820,2820,0
20241007,175900,322334930,2820,2820,2820,2820,0
20241007,175800,322334930,2820,2820,2820,2820,0
20241007,175700,322334930,2820,2820,2820,2820,0
20241007,175600,322334930,2820,2820,2820,2820,0
20241007,175500,322334930,2820,2820,2820,2820,0
20241007,175400,322334930,2820,2820,2820,2820,0
20241007,175300,322334930,2820,2820,2820,2820,2993
20241007,175200,322334930,2820,2820,2820,2820,0
20241007,175100,322334930,2820,2820,2820,2820,0
20241007,175000,322334930,2820,2820,2820,2820,0
20241007,174900,322334930,2820,2820,2820,2820,0
20241007,174800,322334930,2820,2820,2820,2820,0
20241007,174700,322334930,2820,2820,2820,2820,0
20241007,174600,322334930,2820,2820,2820,2820,0
20241007,174500,322334930,2820,2820,2820,2820,0
20241007,174400,322334930,2820,2820,2820,2820,0
20241007,174300,322334930,2820,2820,2820,2820,0
20241007,174200,322334930,2820,2820,2820,2820,0
20241007,174100,322334930,2820,2820,2820,2820,0
20241007,174000,322334930,2820,2820,2820,2820,0
20241007,173900,322334930,2820,2820,2820,2820,0
20241007,173800,322334930,2820,2820,2820,2820,0
20241007,173700,322334930,2820,2820,2820,2820,0
20241007,173600,322334930,2820,2820,2820,2820,0
20241007,173500,322334930,2820,2820,2820,2820,0
20241007,173400,322334930,2820,2820,2820,2820,0
20241007,173300,322334930,2820,2820,2820,2820,0
20241007,173200,322334930,2820,2820,2820,2820,0
20241007,173100,322334930,2820,2820,2820,2820,0
20241007,173000,322334930,2820,2820,2820,2820,0
20241007,172900,322334930,2820,2820,2820,2820,0
20241007,172800,322334930,2820,2820,2820,2820,0
20241007,172700,322334930,2820,2820,2820,2820,0
20241007,172600,322334930,2820,2820,2820,2820,0
20241007,172500,322334930,2820,2820,2820,2820,0
20241007,172400,322334930,2820,2820,2820,2820,0
20241007,172300,322334930,2820,2820,2820,2820,2993
20241007,172200,322334930,2820,2820,2820,2820,0
20241007,172100,322334930,2820,2820,2820,2820,0
20241007,172000,322334930,2820,2820,2820,2820,0
20241007,171900,322334930,2820,2820,2820,2820,0
20241007,171800,322334930,2820,2820,2820,2820,0
20241007,171700,322334930,2820,2820,2820,2820,0
20241007,171600,322334930,2820,2820,2820,2820,0
20241007,171500,322334930,2820,2820,2820,2820,0
20241007,171400,322334930,2820,2820,2820,2820,0
20241007,171300,322334930,2820,2820,2820,2820,0
20241007,171200,322334930,2820,2820,2820,2820,0
20241007,171100,322334930,2820,2820,2820,2820,0
20241007,171000,322334930,2820,2820,2820,2820,0
20241007,170900,322334930,2820,2820,2820,2820,0
20241007,170800,322334930,2820,2820,2820,2820,0
20241007,170700,322334930,2820,2820,2820,2820,0
20241007,170600,322334930,2820,2820,2820,2820,0
20241007,170500,322334930,2820,2820,2820,2820,0
20241007,170400,322334930,2820,2820,2820,2820,0
20241007,170300,322334930,2820,2820,2820,2820,0
20241007,170200,322334930,2820,2820,2820,2820,0
20241007,170100,322334930,2820,2820,2820,2820,0
20241007,170000,322334930,2820,2820,2820,2820,0
20241007,165900,322334930,2820,2820,2820,2820,0
20241007,165800,322334930,2820,2820,2820,2820,0
20241007,165700,322334930,2820,2820,2820,2820,0
20241007,165600,322334930,2820,2820,2820,2820,0
20241007,165500,322334930,2820,2820,2820,2820,0
20241007,165400,322334930,2820,2820,2820,2820,0
20241007,165300,322334930,2820,2820,2820,2820,2993
20241007,165200,322334930,2820,2820,2820,2820,0
20241007,165100,322334930,2820,2820,2820,2820,0
20241007,165000,322334930,2820,2820,2820,2820,0
20241007,164900,322334930,2820,2820,2820,2820,0
20241007,164800,322334930,2820,2820,2820,2820,0
20241007,164700,322334930,2820,2820,2820,2820,0
20241007,164600,322334930,2820,2820,2820,2820,0
20241007,164500,322334930,2820,2820,2820,2820,0
20241007,164400,322334930,2820,2820,2820,2820,0
20241007,164300,322334930,2820,2820,2820,2820,0
20241007,164200,322334930,2820,2820,2820,2820,0
20241007,164100,322334930,2820,2820,2820,2820,0
20241007,164000,322334930,2820,2820,2820,2820,0
20241007,163900,322334930,2820,2820,2820,2820,0
20241007,163800,322334930,2820,2820,2820,2820,0
20241007,163700,322334930,2820,2820,2820,2820,0
20241007,163600,322334930,2820,2820,2820,2820,0
20241007,163500,322334930,2820,2820,2820,2820,0
20241007,163400,322334930,2820,2820,2820,2820,0
20241007,163300,322334930,2820,2820,2820,2820,0
20241007,163200,322334930,2820,2820,2820,2820,0
20241007,163100,322334930,2820,2820,2820,2820,0
20241007,163000,322334930,2820,2820,2820,2820,0
20241007,162900,322334930,2820,2820,2820,2820,0
20241007,162800,322334930,2820,2820,2820,2820,0
20241007,162700,322334930,2820,2820,2820,2820,0
20241007,162600,322334930,2820,2820,2820,2820,0
20241007,162500,322334930,2820,2820,2820,2820,0
20241007,162400,322334930,2820,2820,2820,2820,0
20241007,162300,322334930,2820,2820,2820,2820,2993
20241007,162200,322334930,2820,2820,2820,2820,0
20241007,162100,322334930,2820,2820,2820,2820,0
20241007,162000,322334930,2820,2820,2820,2820,0
20241007,161900,322334930,2820,2820,2820,2820,0
20241007,161800,322334930,2820,2820,2820,2820,0
20241007,161700,322334930,2820,2820,2820,2820,0
20241007,161600,322334930,2820,2820,2820,2820,0
20241007,161500,322334930,2820,2820,2820,2820,0
20241007,161400,322334930,2820,2820,2820,2820,0
20241007,161300,322334930,2820,2820,2820,2820,0
20241007,161200,322334930,2820,2820,2820,2820,0
20241007,161100,322334930,2820,2820,2820,2820,0
20241007,161000,322334930,2820,2820,2820,2820,0
20241007,160900,322334930,2820,2820,2820,2820,0
20241007,160800,322334930,2820,2820,2820,2820,0
20241007,160700,322334930,2820,2820,2820,2820,0
20241007,160600,322334930,2820,2820,2820,2820,0
20241007,160500,322334930,2820,2820,2820,2820,0
20241007,160400,322334930,2820,2820,2820,2820,0
20241007,160300,322334930,2820,2820,2820,2820,0
20241007,160200,322334930,2820,2820,2820,2820,0
20241007,160100,322334930,2820,2820,2820,2820,0
20241007,160000,322334930,2820,2820,2820,2820,0
20241007,155900,322334930,2820,2820,2820,2820,0
20241007,155800,322334930,2820,2820,2820,2820,0
20241007,155700,322334930,2820,2820,2820,2820,0
20241007,155600,322334930,2820,2820,2820,2820,0
20241007,155500,322334930,2820,2820,2820,2820,0
20241007,155400,322334930,2820,2820,2820,2820,0
20241007,155300,322334930,2820,2820,2820,2820,2993
20241007,155200,322334930,2820,2820,2820,2820,0
20241007,155100,322334930,2820,2820,2820,2820,0
20241007,155000,322334930,2820,2820,2820,2820,0
20241007,154900,322334930,2820,2820,2820,2820,0
20241007,154800,322334930,2820,2820,2820,2820,0
20241007,154700,322334930,2820,2820,2820,2820,0
20241007,154600,322334930,2820,2820,2820,2820,0
20241007,154500,322334930,2820,2820,2820,2820,0
20241007,154400,322334930,2820,2820,2820,2820,0
20241007,154300,322334930,2820,2820,2820,2820,0
20241007,154200,322334930,2820,2820,2820,2820,0
20241007,154100,322334930,2820,2820,2820,2820,0
20241007,154000,322334930,2820,2820,2820,2820,0
20241007,153900,322334930,2820,2820,2820,2820,0
20241007,153800,322334930,2820,2820,2820,2820,0
20241007,153700,322334930,2820,2820,2820,2820,0
20241007,153600,322334930,2820,2820,2820,2820,0
20241007,153500,322334930,2820,2820,2820,2820,0
20241007,153400,322334930,2820,2820,2820,2820,0
20241007,153300,322334930,2820,2820,2820,2820,0
20241007,153200,322334930,2820,2820,2820,2820,0
20241007,153100,322334930,2820,2820,2820,2820,0
20241007,153000,322334930,2820,2820,2820,2820,2993
20241007,152900,313894670,2815,2815,2815,2815,0
20241007,152800,313894670,2815,2815,2815,2815,0
20241007,152700,313894670,2815,2815,2815,2815,0
20241007,152600,313894670,2815,2815,2815,2815,0
20241007,152500,313894670,2815,2815,2815,2815,0
20241007,152400,313894670,2815,2815,2815,2815,0
20241007,152300,313894670,2815,2815,2815,2815,0
20241007,152200,313894670,2815,2815,2815,2815,0
20241007,152100,313894670,2815,2815,2815,2815,0
20241007,152000,313894670,2815,2815,2815,2815,0
20241007,151900,313894670,2815,2815,2815,2810,2693
20241007,151800,306316620,2815,2800,2815,2795,2200
20241007,151700,300138595,2795,2795,2795,2795,20
20241007,151600,300082695,2800,2800,2800,2800,0
20241007,151500,300082695,2800,2795,2800,2795,942
20241007,151400,297445700,2795,2795,2795,2795,0
20241007,151300,297445700,2795,2795,2795,2795,39
20241007,151200,297336695,2795,2795,2795,2795,0
20241007,151100,297336695,2795,2795,2795,2795,18
20241007,151000,297286385,2795,2795,2795,2795,201
20241007,150900,296724590,2780,2780,2780,2780,1269
20241007,150800,293196770,2790,2790,2790,2790,0
20241007,150700,293196770,2790,2795,2795,2790,1154
20241007,150600,289977060,2780,2795,2795,2780,4006
20241007,150500,278827470,2800,2800,2800,2790,189
20241007,150400,278298280,2800,2800,2800,2800,1
20241007,150300,278295480,2795,2795,2795,2790,1108
20241007,150200,275200595,2795,2795,2795,2795,453
20241007,150100,273934460,2800,2800,2800,2800,10
20241007,150000,273906460,2805,2805,2805,2805,0
20241007,145900,273906460,2805,2805,2805,2805,9
20241007,145800,273881215,2805,2800,2805,2800,431
20241007,145700,272674410,2810,2810,2810,2810,57
20241007,145600,272514240,2810,2810,2810,2810,0
20241007,145500,272514240,2810,2810,2810,2810,0
20241007,145400,272514240,2810,2805,2810,2805,207
20241007,145300,271933600,2805,2805,2805,2805,10
20241007,145200,271905550,2800,2800,2800,2800,0
20241007,145100,271905550,2800,2800,2800,2800,0
20241007,145000,271905550,2800,2800,2800,2800,109
20241007,144900,271600350,2800,2805,2805,2795,170
20241007,144800,271125105,2800,2800,2800,2800,0
20241007,144700,271125105,2800,2800,2800,2800,0
20241007,144600,271125105,2800,2800,2800,2800,10
20241007,144500,271097105,2810,2810,2810,2810,0
20241007,144400,271097105,2810,2805,2810,2805,13
20241007,144300,271060625,2805,2805,2805,2805,2225
20241007,144200,264819500,2795,2800,2800,2795,1011
20241007,144100,261989850,2800,2800,2800,2800,0
20241007,144000,261989850,2800,2800,2800,2800,20
20241007,143900,261933850,2800,2800,2800,2800,0
20241007,143800,261933850,2800,2800,2800,2800,9
20241007,143700,261908650,2800,2800,2800,2800,11
20241007,143600,261877850,2800,2800,2800,2800,949
20241007,143500,259220650,2800,2800,2800,2800,0
20241007,143400,259220650,2800,2800,2800,2800,48
20241007,143300,259086250,2805,2805,2805,2805,9
20241007,143200,259061005,2805,2805,2805,2805,0
20241007,143100,259061005,2805,2805,2805,2805,10
20241007,143000,259032955,2805,2805,2805,2805,830
20241007,142900,256704805,2805,2810,2810,2805,596
20241007,142800,255030065,2805,2805,2805,2805,103
20241007,142700,254741150,2805,2805,2805,2805,12
20241007,142600,254707490,2805,2800,2805,2800,71
20241007,142500,254508515,2805,2805,2805,2805,543
20241007,142400,252985400,2805,2805,2805,2805,160
20241007,142300,252536600,2805,2805,2805,2805,12
20241007,142200,252502940,2805,2805,2805,2805,6
20241007,142100,252486110,2805,2800,2805,2800,246
20241007,142000,251797260,2800,2800,2800,2800,0
20241007,141900,251797260,2800,2800,2800,2795,287
20241007,141800,250994650,2800,2800,2800,2800,587
20241007,141700,249351050,2805,2805,2805,2805,10
20241007,141600,249323000,2805,2805,2805,2805,13
20241007,141500,249286535,2805,2805,2805,2800,33
20241007,141400,249193975,2795,2805,2805,2795,2886
20241007,141300,241107700,2810,2810,2810,2810,158
20241007,141200,240663720,2800,2800,2800,2800,1
20241007,141100,240660920,2810,2810,2810,2810,6
20241007,141000,240644060,2805,2805,2805,2805,989
20241007,140900,237869915,2820,2820,2820,2820,2
20241007,140800,237864275,2815,2815,2815,2815,233
20241007,140700,237208380,2815,2810,2820,2795,799
20241007,140600,234958495,2810,2810,2810,2800,1733
20241007,140500,230088865,2810,2800,2810,2800,30
20241007,140400,230004765,2795,2795,2795,2795,646
20241007,140300,228199195,2810,2805,2810,2795,466
20241007,140200,226893135,2805,2800,2805,2795,91
20241007,140100,226638515,2805,2795,2805,2790,1306
20241007,140000,222984295,2795,2795,2795,2795,9
20241007,135900,222959140,2795,2795,2795,2795,0
20241007,135800,222959140,2795,2795,2795,2795,9
20241007,135700,222933985,2795,2795,2795,2790,3175
20241007,135600,214059895,2795,2795,2795,2795,9
20241007,135500,214034740,2795,2790,2795,2790,25
20241007,135400,213964885,2795,2795,2795,2795,762
20241007,135300,211835095,2795,2795,2795,2795,36
20241007,135200,211734475,2790,2785,2795,2785,2484
20241007,135100,204802615,2790,2790,2790,2790,9
20241007,135000,204777505,2790,2790,2790,2785,39
20241007,134900,204668745,2790,2785,2790,2785,1869
20241007,134800,199463565,2780,2780,2780,2780,0
20241007,134700,199463565,2780,2785,2785,2780,94
20241007,134600,199202175,2785,2785,2785,2785,13
20241007,134500,199165970,2780,2780,2780,2780,1691
20241007,134400,194464990,2780,2780,2780,2780,0
20241007,134300,194464990,2780,2780,2780,2780,9
20241007,134200,194439970,2780,2780,2780,2780,0
20241007,134100,194439970,2780,2780,2780,2775,5561
20241007,134000,179005390,2780,2780,2780,2780,1482
20241007,133900,174885430,2780,2780,2780,2780,9
20241007,133800,174860410,2780,2780,2780,2780,0
20241007,133700,174860410,2780,2780,2780,2780,10
20241007,133600,174832610,2780,2780,2780,2780,5
20241007,133500,174818710,2785,2785,2785,2785,10
20241007,133400,174790860,2785,2785,2785,2785,0
20241007,133300,174790860,2785,2785,2785,2785,776
20241007,133200,172629700,2785,2785,2785,2785,100
20241007,133100,172351200,2785,2785,2785,2785,618
20241007,133000,170630070,2785,2785,2785,2785,0
20241007,132900,170630070,2785,2785,2785,2785,9
20241007,132800,170605005,2785,2785,2785,2785,600
20241007,132700,168934005,2785,2785,2785,2785,586
20241007,132600,167301995,2785,2785,2785,2785,9
20241007,132500,167276930,2785,2785,2785,2785,0
20241007,132400,167276930,2785,2785,2785,2785,10
20241007,132300,167249080,2785,2785,2785,2785,57
20241007,132200,167090335,2785,2785,2785,2785,259
20241007,132100,166369020,2785,2775,2785,2770,1028
20241007,132000,163520430,2770,2770,2770,2770,0
20241007,131900,163520430,2770,2770,2770,2770,80
20241007,131800,163298830,2785,2785,2785,2785,10
20241007,131700,163270980,2785,2785,2785,2785,0
20241007,131600,163270980,2785,2785,2785,2785,9
20241007,131500,163245915,2785,2785,2785,2785,25
20241007,131400,163176290,2780,2780,2780,2780,9
20241007,131300,163151270,2780,2780,2780,2780,468
20241007,131200,161850230,2785,2780,2785,2780,11
20241007,131100,161819605,2785,2785,2785,2785,0
20241007,131000,161819605,2785,2785,2785,2785,9
20241007,130900,161794540,2785,2785,2785,2785,0
20241007,130800,161794540,2785,2785,2785,2785,309
20241007,130700,160933975,2785,2785,2785,2780,648
20241007,130600,159129535,2785,2780,2785,2780,87
20241007,130500,158887665,2780,2780,2780,2780,500
20241007,130400,157497665,2780,2775,2780,2775,911
20241007,130300,154965130,2775,2775,2775,2775,290
20241007,130200,154160380,2785,2780,2785,2775,2873
20241007,130100,146177005,2780,2775,2780,2775,50
20241007,130000,146038200,2785,2785,2785,2785,0
20241007,125900,146038200,2785,2780,2785,2780,19
20241007,125800,145985335,2770,2770,2770,2770,26
20241007,125700,145913315,2770,2770,2770,2770,10
20241007,125600,145885615,2770,2770,2770,2770,0
20241007,125500,145885615,2770,2770,2770,2770,10
20241007,125400,145857915,2770,2770,2770,2770,1
20241007,125300,145855145,2770,2770,2770,2770,10
20241007,125200,145827445,2770,2770,2770,2770,0
20241007,125100,145827445,2770,2770,2770,2770,10
20241007,125000,145799745,2770,2770,2770,2770,433
20241007,124900,144600335,2770,2775,2775,2770,15
20241007,124800,144558735,2780,2780,2780,2780,2
20241007,124700,144553175,2770,2770,2770,2770,50
20241007,124600,144414675,2770,2770,2770,2770,2
20241007,124500,144409135,2760,2780,2780,2760,521
20241007,124400,142967590,2780,2780,2780,2780,0
20241007,124300,142967590,2780,2780,2780,2780,9
20241007,124200,142942570,2780,2780,2780,2780,0
20241007,124100,142942570,2780,2780,2780,2780,9
20241007,124000,142917550,2780,2780,2780,2780,0
20241007,123900,142917550,2780,2780,2780,2780,9
20241007,123800,142892530,2780,2780,2780,2780,0
20241007,123700,142892530,2780,2780,2780,2780,0
20241007,123600,142892530,2780,2780,2780,2780,193
20241007,123500,142355990,2785,2785,2785,2785,0
20241007,123400,142355990,2785,2780,2785,2780,9
20241007,123300,142330950,2785,2785,2785,2785,0
20241007,123200,142330950,2785,2785,2785,2785,10
20241007,123100,142303100,2785,2785,2785,2785,2
20241007,123000,142297530,2780,2780,2780,2780,9
20241007,122900,142272510,2780,2780,2780,2780,1700
20241007,122800,137546510,2780,2780,2780,2780,10
20241007,122700,137518710,2780,2780,2780,2780,0
20241007,122600,137518710,2780,2780,2780,2780,9
20241007,122500,137493690,2780,2780,2780,2780,3
20241007,122400,137485350,2775,2780,2780,2775,59
20241007,122300,137321580,2780,2775,2780,2775,50
20241007,122200,137182585,2780,2780,2780,2780,9
20241007,122100,137157565,2780,2780,2780,2780,0
20241007,122000,137157565,2780,2780,2780,2780,10
20241007,121900,137129765,2780,2780,2780,2780,0
20241007,121800,137129765,2780,2775,2780,2775,433
20241007,121700,135927885,2770,2770,2770,2770,25
20241007,121600,135858635,2765,2780,2780,2765,13
20241007,121500,135822555,2780,2775,2780,2775,1821
20241007,121400,130769155,2775,2775,2775,2775,9
20241007,121300,130744180,2775,2775,2775,2775,0
20241007,121200,130744180,2775,2775,2775,2775,0
20241007,121100,130744180,2775,2770,2775,2770,9
20241007,121000,130719210,2775,2775,2775,2775,4
20241007,120900,130708110,2775,2775,2775,2775,13
20241007,120800,130672035,2755,2755,2755,2755,1
20241007,120700,130669280,2775,2775,2775,2775,9
20241007,120600,130644305,2775,2775,2775,2775,0
20241007,120500,130644305,2775,2775,2775,2775,9
20241007,120400,130619330,2775,2775,2775,2775,0
20241007,120300,130619330,2775,2775,2775,2775,9
20241007,120200,130594355,2775,2775,2775,2775,1
20241007,120100,130591580,2760,2770,2770,2760,3622
20241007,120000,120581350,2770,2770,2770,2770,2
20241007,115900,120575810,2775,2775,2775,2775,10
20241007,115800,120548060,2775,2775,2775,2775,1
20241007,115700,120545285,2775,2775,2775,2775,10
20241007,115600,120517535,2775,2775,2775,2775,0
20241007,115500,120517535,2775,2775,2775,2775,610
20241007,115400,118824785,2775,2775,2775,2775,0
20241007,115300,118824785,2775,2775,2775,2775,10
20241007,115200,118797035,2775,2775,2775,2775,0
20241007,115100,118797035,2775,2775,2775,2775,10
20241007,115000,118769285,2775,2775,2775,2775,1
20241007,114900,118766510,2770,2770,2770,2770,0
20241007,114800,118766510,2770,2770,2770,2770,379
20241007,114700,117716680,2775,2775,2775,2775,0
20241007,114600,117716680,2775,2775,2775,2775,1
20241007,114500,117713905,2770,2770,2770,2770,0
20241007,114400,117713905,2770,2770,2770,2770,1
20241007,114300,117711135,2775,2770,2775,2770,210
20241007,114200,117128440,2770,2770,2770,2770,0
20241007,114100,117128440,2770,2770,2770,2770,500
20241007,114000,115743440,2765,2765,2765,2765,300
20241007,113900,114913940,2765,2765,2765,2765,200
20241007,113800,114360940,2765,2765,2765,2765,0
20241007,113700,114360940,2765,2765,2765,2765,0
20241007,113600,114360940,2765,2765,2765,2765,0
20241007,113500,114360940,2765,2765,2765,2765,0
20241007,113400,114360940,2765,2765,2765,2765,0
20241007,113300,114360940,2765,2765,2765,2765,0
20241007,113200,114360940,2765,2765,2765,2765,0
20241007,113100,114360940,2765,2765,2765,2765,0
20241007,113000,114360940,2765,2765,2765,2765,0
20241007,112900,114360940,2765,2765,2765,2765,0
20241007,112800,114360940,2765,2765,2765,2765,0
20241007,112700,114360940,2765,2765,2765,2765,221
20241007,112600,113749875,2765,2765,2765,2765,0
20241007,112500,113749875,2765,2765,2765,2765,700
20241007,112400,111814375,2765,2765,2765,2765,0
20241007,112300,111814375,2765,2765,2765,2765,0
20241007,112200,111814375,2765,2765,2765,2765,0
20241007,112100,111814375,2765,2765,2765,2765,930
20241007,112000,109242925,2765,2765,2765,2765,0
20241007,111900,109242925,2765,2765,2765,2765,212
20241007,111800,108656745,2765,2765,2765,2765,259
20241007,111700,107940610,2770,2770,2770,2770,0
20241007,111600,107940610,2770,2770,2770,2770,0
20241007,111500,107940610,2770,2770,2770,2770,28
20241007,111400,107863050,2770,2770,2770,2770,915
20241007,111300,105328500,2775,2775,2775,2775,0
20241007,111200,105328500,2775,2775,2775,2775,2
20241007,111100,105322950,2770,2770,2770,2770,61
20241007,111000,105153980,2770,2770,2770,2770,0
20241007,110900,105153980,2770,2770,2770,2770,0
20241007,110800,105153980,2770,2770,2770,2770,2
20241007,110700,105148440,2770,2770,2770,2770,0
20241007,110600,105148440,2770,2770,2770,2770,31
20241007,110500,105062570,2770,2770,2770,2770,373
20241007,110400,104029360,2775,2770,2775,2770,312
20241007,110300,103164150,2770,2770,2770,2770,0
20241007,110200,103164150,2770,2770,2770,2770,0
20241007,110100,103164150,2770,2770,2770,2770,0
20241007,110000,103164150,2770,2770,2770,2770,749
20241007,105900,101089420,2770,2770,2770,2770,0
20241007,105800,101089420,2770,2770,2770,2770,0
20241007,105700,101089420,2770,2770,2770,2770,0
20241007,105600,101089420,2770,2765,2770,2765,2601
20241007,105500,93895155,2765,2765,2765,2765,2
20241007,105400,93889625,2760,2760,2760,2760,0
20241007,105300,93889625,2760,2760,2760,2760,0
20241007,105200,93889625,2760,2760,2760,2760,5
20241007,105100,93875825,2760,2770,2770,2760,719
20241007,105000,91891135,2770,2770,2770,2770,0
20241007,104900,91891135,2770,2770,2770,2770,0
20241007,104800,91891135,2770,2770,2770,2770,2
20241007,104700,91885595,2770,2770,2770,2770,0
20241007,104600,91885595,2770,2770,2770,2770,0
20241007,104500,91885595,2770,2770,2770,2770,0
20241007,104400,91885595,2770,2770,2770,2770,0
20241007,104300,91885595,2770,2770,2770,2770,100
20241007,104200,91608595,2770,2770,2770,2770,1
20241007,104100,91605825,2750,2750,2750,2750,1
20241007,104000,91603075,2750,2760,2760,2750,2123
20241007,103900,85762625,2765,2765,2765,2765,99
20241007,103800,85488890,2765,2765,2765,2765,0
20241007,103700,85488890,2765,2765,2765,2765,0
20241007,103600,85488890,2765,2765,2765,2765,195
20241007,103500,84949715,2765,2770,2770,2765,698
20241007,103400,83017780,2775,2775,2775,2775,0
20241007,103300,83017780,2775,2775,2775,2775,0
20241007,103200,83017780,2775,2775,2775,2775,0
20241007,103100,83017780,2775,2775,2775,2775,800
20241007,103000,80797780,2780,2780,2780,2780,20
20241007,102900,80742180,2770,2770,2770,2770,0
20241007,102800,80742180,2770,2775,2775,2770,44
20241007,102700,80620110,2775,2775,2775,2775,244
20241007,102600,79943010,2775,2775,2775,2775,0
20241007,102500,79943010,2775,2775,2775,2775,0
20241007,102400,79943010,2775,2775,2775,2775,107
20241007,102300,79646085,2780,2780,2780,2780,100
20241007,102200,79368085,2775,2775,2775,2775,0
20241007,102100,79368085,2775,2775,2775,2775,90
20241007,102000,79118335,2775,2775,2775,2775,0
20241007,101900,79118335,2775,2775,2775,2775,0
20241007,101800,79118335,2775,2775,2775,2775,0
20241007,101700,79118335,2775,2775,2775,2775,0
20241007,101600,79118335,2775,2775,2775,2775,0
20241007,101500,79118335,2775,2775,2775,2775,27
20241007,101400,79043410,2775,2775,2775,2775,0
20241007,101300,79043410,2775,2775,2775,2775,0
20241007,101200,79043410,2775,2775,2775,2775,10
20241007,101100,79015660,2780,2780,2780,2780,546
20241007,101000,77497780,2780,2780,2780,2780,494
20241007,100900,76124460,2780,2780,2780,2780,0
20241007,100800,76124460,2780,2780,2780,2780,0
20241007,100700,76124460,2780,2780,2780,2780,0
20241007,100600,76124460,2780,2780,2780,2780,2
20241007,100500,76118900,2775,2775,2775,2775,8
20241007,100400,76096700,2780,2780,2780,2780,0
20241007,100300,76096700,2780,2775,2780,2775,336
20241007,100200,75164290,2780,2775,2780,2775,230
20241007,100100,74526030,2775,2775,2775,2775,0
20241007,100000,74526030,2775,2775,2775,2775,20
20241007,095900,74470530,2775,2775,2775,2775,0
20241007,095800,74470530,2775,2775,2775,2775,8
20241007,095700,74448330,2775,2770,2775,2770,927
20241007,095600,71876540,2755,2755,2755,2755,0
20241007,095500,71876540,2755,2760,2760,2755,2600
20241007,095400,64712695,2760,2760,2760,2760,203
20241007,095300,64152415,2760,2770,2770,2760,145
20241007,095200,63750835,2755,2755,2755,2755,0
20241007,095100,63750835,2755,2755,2755,2755,0
20241007,095000,63750835,2755,2755,2755,2755,3
20241007,094900,63742570,2770,2765,2770,2765,262
20241007,094800,63017005,2765,2765,2765,2765,1
20241007,094700,63014240,2765,2765,2765,2765,0
20241007,094600,63014240,2765,2765,2765,2765,0
20241007,094500,63014240,2765,2765,2765,2765,1
20241007,094400,63011475,2750,2750,2750,2750,1000
20241007,094300,60261475,2765,2765,2765,2765,0
20241007,094200,60261475,2765,2755,2765,2755,997
20241007,094100,57514710,2755,2765,2765,2755,580
20241007,094000,55911710,2770,2770,2770,2770,0
20241007,093900,55911710,2770,2770,2770,2770,2
20241007,093800,55906170,2765,2765,2765,2765,0
20241007,093700,55906170,2765,2765,2765,2765,0
20241007,093600,55906170,2765,2765,2765,2765,75
20241007,093500,55698795,2765,2765,2765,2765,100
20241007,093400,55422295,2760,2750,2760,2750,1572
20241007,093300,51094350,2750,2750,2750,2750,0
20241007,093200,51094350,2750,2750,2750,2750,0
20241007,093100,51094350,2750,2755,2755,2750,618
20241007,093000,49393905,2755,2755,2755,2755,10
20241007,092900,49366355,2755,2755,2755,2755,0
20241007,092800,49366355,2755,2755,2755,2755,10
20241007,092700,49338805,2755,2755,2755,2755,652
20241007,092600,47542545,2755,2755,2755,2755,1483
20241007,092500,43456880,2760,2760,2760,2760,339
20241007,092400,42521240,2765,2765,2765,2765,36
20241007,092300,42421700,2755,2765,2765,2755,1050
20241007,092200,39519950,2755,2755,2755,2755,33
20241007,092100,39429035,2765,2755,2765,2755,2288
20241007,092000,33122715,2775,2775,2780,2775,2581
20241007,091900,25959445,2775,2760,2775,2760,1030
20241007,091800,23101645,2760,2760,2760,2760,281
20241007,091700,22326085,2770,2770,2770,2770,10
20241007,091600,22298385,2760,2760,2760,2760,100
20241007,091500,22022385,2775,2775,2775,2775,20
20241007,091400,21966885,2775,2775,2775,2775,10
20241007,091300,21939135,2775,2785,2795,2775,1470
20241007,091200,17834615,2780,2780,2780,2780,400
20241007,091100,16722615,2775,2775,2775,2775,33
20241007,091000,16631040,2760,2760,2760,2760,269
20241007,090900,15888600,2760,2770,2770,2760,243
20241007,090800,15217250,2770,2780,2780,2770,279
20241007,090700,14444170,2780,2780,2780,2780,10
20241007,090600,14416370,2785,2785,2785,2770,319
20241007,090500,13528180,2795,2795,2795,2795,979
20241007,090400,10791875,2795,2790,2795,2790,202
20241007,090300,10227785,2790,2785,2790,2785,211
20241007,090200,9639615,2780,2755,2780,2750,570
20241007,090100,8060675,2755,2755,2755,2755,429
20241007,090000,6878780,2755,2795,2795,2755,2445