KissMeData/215480/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,204300,75904475,2725,2725,2725,2725,1595
20241017,204200,75904475,2725,2725,2725,2725,0
20241017,204100,75904475,2725,2725,2725,2725,0
20241017,204000,75904475,2725,2725,2725,2725,0
20241017,203900,75904475,2725,2725,2725,2725,0
20241017,203800,75904475,2725,2725,2725,2725,0
20241017,203700,75904475,2725,2725,2725,2725,0
20241017,203600,75904475,2725,2725,2725,2725,0
20241017,203500,75904475,2725,2725,2725,2725,0
20241017,203400,75904475,2725,2725,2725,2725,0
20241017,203300,75904475,2725,2725,2725,2725,0
20241017,203200,75904475,2725,2725,2725,2725,0
20241017,203100,75904475,2725,2725,2725,2725,0
20241017,203000,75904475,2725,2725,2725,2725,0
20241017,202900,75904475,2725,2725,2725,2725,0
20241017,202800,75904475,2725,2725,2725,2725,0
20241017,202700,75904475,2725,2725,2725,2725,0
20241017,202600,75904475,2725,2725,2725,2725,0
20241017,202500,75904475,2725,2725,2725,2725,0
20241017,202400,75904475,2725,2725,2725,2725,0
20241017,202300,75904475,2725,2725,2725,2725,0
20241017,202200,75904475,2725,2725,2725,2725,0
20241017,202100,75904475,2725,2725,2725,2725,0
20241017,202000,75904475,2725,2725,2725,2725,0
20241017,201900,75904475,2725,2725,2725,2725,0
20241017,201800,75904475,2725,2725,2725,2725,0
20241017,201700,75904475,2725,2725,2725,2725,0
20241017,201600,75904475,2725,2725,2725,2725,0
20241017,201500,75904475,2725,2725,2725,2725,0
20241017,201400,75904475,2725,2725,2725,2725,0
20241017,201300,75904475,2725,2725,2725,2725,1595
20241017,201200,75904475,2725,2725,2725,2725,0
20241017,201100,75904475,2725,2725,2725,2725,0
20241017,201000,75904475,2725,2725,2725,2725,0
20241017,200900,75904475,2725,2725,2725,2725,0
20241017,200800,75904475,2725,2725,2725,2725,0
20241017,200700,75904475,2725,2725,2725,2725,0
20241017,200600,75904475,2725,2725,2725,2725,0
20241017,200500,75904475,2725,2725,2725,2725,0
20241017,200400,75904475,2725,2725,2725,2725,0
20241017,200300,75904475,2725,2725,2725,2725,0
20241017,200200,75904475,2725,2725,2725,2725,0
20241017,200100,75904475,2725,2725,2725,2725,0
20241017,200000,75904475,2725,2725,2725,2725,0
20241017,195900,75904475,2725,2725,2725,2725,0
20241017,195800,75904475,2725,2725,2725,2725,0
20241017,195700,75904475,2725,2725,2725,2725,0
20241017,195600,75904475,2725,2725,2725,2725,0
20241017,195500,75904475,2725,2725,2725,2725,0
20241017,195400,75904475,2725,2725,2725,2725,0
20241017,195300,75904475,2725,2725,2725,2725,0
20241017,195200,75904475,2725,2725,2725,2725,0
20241017,195100,75904475,2725,2725,2725,2725,0
20241017,195000,75904475,2725,2725,2725,2725,0
20241017,194900,75904475,2725,2725,2725,2725,0
20241017,194800,75904475,2725,2725,2725,2725,0
20241017,194700,75904475,2725,2725,2725,2725,0
20241017,194600,75904475,2725,2725,2725,2725,0
20241017,194500,75904475,2725,2725,2725,2725,0
20241017,194400,75904475,2725,2725,2725,2725,0
20241017,194300,75904475,2725,2725,2725,2725,1595
20241017,194200,75904475,2725,2725,2725,2725,0
20241017,194100,75904475,2725,2725,2725,2725,0
20241017,194000,75904475,2725,2725,2725,2725,0
20241017,193900,75904475,2725,2725,2725,2725,0
20241017,193800,75904475,2725,2725,2725,2725,0
20241017,193700,75904475,2725,2725,2725,2725,0
20241017,193600,75904475,2725,2725,2725,2725,0
20241017,193500,75904475,2725,2725,2725,2725,0
20241017,193400,75904475,2725,2725,2725,2725,0
20241017,193300,75904475,2725,2725,2725,2725,0
20241017,193200,75904475,2725,2725,2725,2725,0
20241017,193100,75904475,2725,2725,2725,2725,0
20241017,193000,75904475,2725,2725,2725,2725,0
20241017,192900,75904475,2725,2725,2725,2725,0
20241017,192800,75904475,2725,2725,2725,2725,0
20241017,192700,75904475,2725,2725,2725,2725,0
20241017,192600,75904475,2725,2725,2725,2725,0
20241017,192500,75904475,2725,2725,2725,2725,0
20241017,192400,75904475,2725,2725,2725,2725,0
20241017,192300,75904475,2725,2725,2725,2725,0
20241017,192200,75904475,2725,2725,2725,2725,0
20241017,192100,75904475,2725,2725,2725,2725,0
20241017,192000,75904475,2725,2725,2725,2725,0
20241017,191900,75904475,2725,2725,2725,2725,0
20241017,191800,75904475,2725,2725,2725,2725,0
20241017,191700,75904475,2725,2725,2725,2725,0
20241017,191600,75904475,2725,2725,2725,2725,0
20241017,191500,75904475,2725,2725,2725,2725,0
20241017,191400,75904475,2725,2725,2725,2725,0
20241017,191300,75904475,2725,2725,2725,2725,1595
20241017,191200,75904475,2725,2725,2725,2725,0
20241017,191100,75904475,2725,2725,2725,2725,0
20241017,191000,75904475,2725,2725,2725,2725,0
20241017,190900,75904475,2725,2725,2725,2725,0
20241017,190800,75904475,2725,2725,2725,2725,0
20241017,190700,75904475,2725,2725,2725,2725,0
20241017,190600,75904475,2725,2725,2725,2725,0
20241017,190500,75904475,2725,2725,2725,2725,0
20241017,190400,75904475,2725,2725,2725,2725,0
20241017,190300,75904475,2725,2725,2725,2725,0
20241017,190200,75904475,2725,2725,2725,2725,0
20241017,190100,75904475,2725,2725,2725,2725,0
20241017,190000,75904475,2725,2725,2725,2725,0
20241017,185900,75904475,2725,2725,2725,2725,0
20241017,185800,75904475,2725,2725,2725,2725,0
20241017,185700,75904475,2725,2725,2725,2725,0
20241017,185600,75904475,2725,2725,2725,2725,0
20241017,185500,75904475,2725,2725,2725,2725,0
20241017,185400,75904475,2725,2725,2725,2725,0
20241017,185300,75904475,2725,2725,2725,2725,0
20241017,185200,75904475,2725,2725,2725,2725,0
20241017,185100,75904475,2725,2725,2725,2725,0
20241017,185000,75904475,2725,2725,2725,2725,0
20241017,184900,75904475,2725,2725,2725,2725,0
20241017,184800,75904475,2725,2725,2725,2725,0
20241017,184700,75904475,2725,2725,2725,2725,0
20241017,184600,75904475,2725,2725,2725,2725,0
20241017,184500,75904475,2725,2725,2725,2725,0
20241017,184400,75904475,2725,2725,2725,2725,0
20241017,184300,75904475,2725,2725,2725,2725,1595
20241017,184200,75904475,2725,2725,2725,2725,0
20241017,184100,75904475,2725,2725,2725,2725,0
20241017,184000,75904475,2725,2725,2725,2725,0
20241017,183900,75904475,2725,2725,2725,2725,0
20241017,183800,75904475,2725,2725,2725,2725,0
20241017,183700,75904475,2725,2725,2725,2725,0
20241017,183600,75904475,2725,2725,2725,2725,0
20241017,183500,75904475,2725,2725,2725,2725,0
20241017,183400,75904475,2725,2725,2725,2725,0
20241017,183300,75904475,2725,2725,2725,2725,0
20241017,183200,75904475,2725,2725,2725,2725,0
20241017,183100,75904475,2725,2725,2725,2725,0
20241017,183000,75904475,2725,2725,2725,2725,0
20241017,182900,75904475,2725,2725,2725,2725,0
20241017,182800,75904475,2725,2725,2725,2725,0
20241017,182700,75904475,2725,2725,2725,2725,0
20241017,182600,75904475,2725,2725,2725,2725,0
20241017,182500,75904475,2725,2725,2725,2725,0
20241017,182400,75904475,2725,2725,2725,2725,0
20241017,182300,75904475,2725,2725,2725,2725,0
20241017,182200,75904475,2725,2725,2725,2725,0
20241017,182100,75904475,2725,2725,2725,2725,0
20241017,182000,75904475,2725,2725,2725,2725,0
20241017,181900,75904475,2725,2725,2725,2725,0
20241017,181800,75904475,2725,2725,2725,2725,0
20241017,181700,75904475,2725,2725,2725,2725,0
20241017,181600,75904475,2725,2725,2725,2725,0
20241017,181500,75904475,2725,2725,2725,2725,0
20241017,181400,75904475,2725,2725,2725,2725,0
20241017,181300,75904475,2725,2725,2725,2725,1595
20241017,181200,75904475,2725,2725,2725,2725,0
20241017,181100,75904475,2725,2725,2725,2725,0
20241017,181000,75904475,2725,2725,2725,2725,0
20241017,180900,75904475,2725,2725,2725,2725,0
20241017,180800,75904475,2725,2725,2725,2725,0
20241017,180700,75904475,2725,2725,2725,2725,0
20241017,180600,75904475,2725,2725,2725,2725,0
20241017,180500,75904475,2725,2725,2725,2725,0
20241017,180400,75904475,2725,2725,2725,2725,0
20241017,180300,75904475,2725,2725,2725,2725,0
20241017,180200,75904475,2725,2725,2725,2725,0
20241017,180100,75904475,2725,2725,2725,2725,0
20241017,180000,75904475,2725,2725,2725,2725,0
20241017,175900,75904475,2725,2725,2725,2725,0
20241017,175800,75904475,2725,2725,2725,2725,0
20241017,175700,75904475,2725,2725,2725,2725,0
20241017,175600,75904475,2725,2725,2725,2725,0
20241017,175500,75904475,2725,2725,2725,2725,0
20241017,175400,75904475,2725,2725,2725,2725,0
20241017,175300,75904475,2725,2725,2725,2725,0
20241017,175200,75904475,2725,2725,2725,2725,0
20241017,175100,75904475,2725,2725,2725,2725,0
20241017,175000,75904475,2725,2725,2725,2725,0
20241017,174900,75904475,2725,2725,2725,2725,0
20241017,174800,75904475,2725,2725,2725,2725,0
20241017,174700,75904475,2725,2725,2725,2725,0
20241017,174600,75904475,2725,2725,2725,2725,0
20241017,174500,75904475,2725,2725,2725,2725,0
20241017,174400,75904475,2725,2725,2725,2725,0
20241017,174300,75904475,2725,2725,2725,2725,1595
20241017,174200,75904475,2725,2725,2725,2725,0
20241017,174100,75904475,2725,2725,2725,2725,0
20241017,174000,75904475,2725,2725,2725,2725,0
20241017,173900,75904475,2725,2725,2725,2725,0
20241017,173800,75904475,2725,2725,2725,2725,0
20241017,173700,75904475,2725,2725,2725,2725,0
20241017,173600,75904475,2725,2725,2725,2725,0
20241017,173500,75904475,2725,2725,2725,2725,0
20241017,173400,75904475,2725,2725,2725,2725,0
20241017,173300,75904475,2725,2725,2725,2725,0
20241017,173200,75904475,2725,2725,2725,2725,0
20241017,173100,75904475,2725,2725,2725,2725,0
20241017,173000,75904475,2725,2725,2725,2725,0
20241017,172900,75904475,2725,2725,2725,2725,0
20241017,172800,75904475,2725,2725,2725,2725,0
20241017,172700,75904475,2725,2725,2725,2725,0
20241017,172600,75904475,2725,2725,2725,2725,0
20241017,172500,75904475,2725,2725,2725,2725,0
20241017,172400,75904475,2725,2725,2725,2725,0
20241017,172300,75904475,2725,2725,2725,2725,0
20241017,172200,75904475,2725,2725,2725,2725,0
20241017,172100,75904475,2725,2725,2725,2725,0
20241017,172000,75904475,2725,2725,2725,2725,0
20241017,171900,75904475,2725,2725,2725,2725,0
20241017,171800,75904475,2725,2725,2725,2725,0
20241017,171700,75904475,2725,2725,2725,2725,0
20241017,171600,75904475,2725,2725,2725,2725,0
20241017,171500,75904475,2725,2725,2725,2725,0
20241017,171400,75904475,2725,2725,2725,2725,0
20241017,171300,75904475,2725,2725,2725,2725,1595
20241017,171200,75904475,2725,2725,2725,2725,0
20241017,171100,75904475,2725,2725,2725,2725,0
20241017,171000,75904475,2725,2725,2725,2725,0
20241017,170900,75904475,2725,2725,2725,2725,0
20241017,170800,75904475,2725,2725,2725,2725,0
20241017,170700,75904475,2725,2725,2725,2725,0
20241017,170600,75904475,2725,2725,2725,2725,0
20241017,170500,75904475,2725,2725,2725,2725,0
20241017,170400,75904475,2725,2725,2725,2725,0
20241017,170300,75904475,2725,2725,2725,2725,0
20241017,170200,75904475,2725,2725,2725,2725,0
20241017,170100,75904475,2725,2725,2725,2725,0
20241017,170000,75904475,2725,2725,2725,2725,0
20241017,165900,75904475,2725,2725,2725,2725,0
20241017,165800,75904475,2725,2725,2725,2725,0
20241017,165700,75904475,2725,2725,2725,2725,0
20241017,165600,75904475,2725,2725,2725,2725,0
20241017,165500,75904475,2725,2725,2725,2725,0
20241017,165400,75904475,2725,2725,2725,2725,0
20241017,165300,75904475,2725,2725,2725,2725,0
20241017,165200,75904475,2725,2725,2725,2725,0
20241017,165100,75904475,2725,2725,2725,2725,0
20241017,165000,75904475,2725,2725,2725,2725,0
20241017,164900,75904475,2725,2725,2725,2725,0
20241017,164800,75904475,2725,2725,2725,2725,0
20241017,164700,75904475,2725,2725,2725,2725,0
20241017,164600,75904475,2725,2725,2725,2725,0
20241017,164500,75904475,2725,2725,2725,2725,0
20241017,164400,75904475,2725,2725,2725,2725,0
20241017,164300,75904475,2725,2725,2725,2725,1595
20241017,164200,75904475,2725,2725,2725,2725,0
20241017,164100,75904475,2725,2725,2725,2725,0
20241017,164000,75904475,2725,2725,2725,2725,0
20241017,163900,75904475,2725,2725,2725,2725,0
20241017,163800,75904475,2725,2725,2725,2725,0
20241017,163700,75904475,2725,2725,2725,2725,0
20241017,163600,75904475,2725,2725,2725,2725,0
20241017,163500,75904475,2725,2725,2725,2725,0
20241017,163400,75904475,2725,2725,2725,2725,0
20241017,163300,75904475,2725,2725,2725,2725,0
20241017,163200,75904475,2725,2725,2725,2725,0
20241017,163100,75904475,2725,2725,2725,2725,0
20241017,163000,75904475,2725,2725,2725,2725,0
20241017,162900,75904475,2725,2725,2725,2725,0
20241017,162800,75904475,2725,2725,2725,2725,0
20241017,162700,75904475,2725,2725,2725,2725,0
20241017,162600,75904475,2725,2725,2725,2725,0
20241017,162500,75904475,2725,2725,2725,2725,0
20241017,162400,75904475,2725,2725,2725,2725,0
20241017,162300,75904475,2725,2725,2725,2725,0
20241017,162200,75904475,2725,2725,2725,2725,0
20241017,162100,75904475,2725,2725,2725,2725,0
20241017,162000,75904475,2725,2725,2725,2725,0
20241017,161900,75904475,2725,2725,2725,2725,0
20241017,161800,75904475,2725,2725,2725,2725,0
20241017,161700,75904475,2725,2725,2725,2725,0
20241017,161600,75904475,2725,2725,2725,2725,0
20241017,161500,75904475,2725,2725,2725,2725,0
20241017,161400,75904475,2725,2725,2725,2725,0
20241017,161300,75904475,2725,2725,2725,2725,1595
20241017,161200,75904475,2725,2725,2725,2725,0
20241017,161100,75904475,2725,2725,2725,2725,0
20241017,161000,75904475,2725,2725,2725,2725,0
20241017,160900,75904475,2725,2725,2725,2725,0
20241017,160800,75904475,2725,2725,2725,2725,0
20241017,160700,75904475,2725,2725,2725,2725,0
20241017,160600,75904475,2725,2725,2725,2725,0
20241017,160500,75904475,2725,2725,2725,2725,0
20241017,160400,75904475,2725,2725,2725,2725,0
20241017,160300,75904475,2725,2725,2725,2725,0
20241017,160200,75904475,2725,2725,2725,2725,0
20241017,160100,75904475,2725,2725,2725,2725,0
20241017,160000,75904475,2725,2725,2725,2725,0
20241017,155900,75904475,2725,2725,2725,2725,0
20241017,155800,75904475,2725,2725,2725,2725,0
20241017,155700,75904475,2725,2725,2725,2725,0
20241017,155600,75904475,2725,2725,2725,2725,0
20241017,155500,75904475,2725,2725,2725,2725,0
20241017,155400,75904475,2725,2725,2725,2725,0
20241017,155300,75904475,2725,2725,2725,2725,0
20241017,155200,75904475,2725,2725,2725,2725,0
20241017,155100,75904475,2725,2725,2725,2725,0
20241017,155000,75904475,2725,2725,2725,2725,0
20241017,154900,75904475,2725,2725,2725,2725,0
20241017,154800,75904475,2725,2725,2725,2725,0
20241017,154700,75904475,2725,2725,2725,2725,0
20241017,154600,75904475,2725,2725,2725,2725,0
20241017,154500,75904475,2725,2725,2725,2725,0
20241017,154400,75904475,2725,2725,2725,2725,0
20241017,154300,75904475,2725,2725,2725,2725,1595
20241017,154200,75904475,2725,2725,2725,2725,0
20241017,154100,75904475,2725,2725,2725,2725,0
20241017,154000,75904475,2725,2725,2725,2725,0
20241017,153900,75904475,2725,2725,2725,2725,0
20241017,153800,75904475,2725,2725,2725,2725,0
20241017,153700,75904475,2725,2725,2725,2725,0
20241017,153600,75904475,2725,2725,2725,2725,0
20241017,153500,75904475,2725,2725,2725,2725,0
20241017,153400,75904475,2725,2725,2725,2725,0
20241017,153300,75904475,2725,2725,2725,2725,0
20241017,153200,75904475,2725,2725,2725,2725,0
20241017,153100,75904475,2725,2725,2725,2725,0
20241017,153000,75904475,2725,2725,2725,2725,1595
20241017,152900,71558100,2710,2710,2710,2710,0
20241017,152800,71558100,2710,2710,2710,2710,0
20241017,152700,71558100,2710,2710,2710,2710,0
20241017,152600,71558100,2710,2710,2710,2710,0
20241017,152500,71558100,2710,2710,2710,2710,0
20241017,152400,71558100,2710,2710,2710,2710,0
20241017,152300,71558100,2710,2710,2710,2710,0
20241017,152200,71558100,2710,2710,2710,2710,0
20241017,152100,71558100,2710,2710,2710,2710,0
20241017,152000,71558100,2710,2710,2710,2710,0
20241017,151900,71558100,2710,2710,2710,2710,147
20241017,151800,71159730,2710,2710,2710,2705,375
20241017,151700,70143580,2710,2710,2710,2710,15
20241017,151600,70102930,2710,2710,2710,2710,44
20241017,151500,69983690,2710,2710,2710,2710,6
20241017,151400,69967430,2715,2715,2715,2715,0
20241017,151300,69967430,2715,2715,2715,2715,1
20241017,151200,69964715,2715,2715,2715,2715,4
20241017,151100,69953855,2710,2710,2710,2710,20
20241017,151000,69899655,2715,2715,2715,2715,0
20241017,150900,69899655,2715,2715,2715,2715,0
20241017,150800,69899655,2715,2715,2715,2715,0
20241017,150700,69899655,2715,2715,2715,2715,1
20241017,150600,69896940,2715,2715,2715,2715,0
20241017,150500,69896940,2715,2715,2715,2715,80
20241017,150400,69679740,2710,2710,2710,2710,1
20241017,150300,69677030,2710,2710,2710,2710,0
20241017,150200,69677030,2710,2710,2710,2710,0
20241017,150100,69677030,2710,2710,2710,2710,0
20241017,150000,69677030,2710,2710,2710,2710,0
20241017,145900,69677030,2710,2710,2710,2710,1
20241017,145800,69674320,2705,2705,2705,2705,0
20241017,145700,69674320,2705,2705,2705,2705,0
20241017,145600,69674320,2705,2705,2705,2705,0
20241017,145500,69674320,2705,2705,2705,2705,0
20241017,145400,69674320,2705,2705,2705,2705,0
20241017,145300,69674320,2705,2705,2705,2705,0
20241017,145200,69674320,2705,2705,2705,2705,8
20241017,145100,69652680,2700,2700,2700,2700,0
20241017,145000,69652680,2700,2700,2700,2700,0
20241017,144900,69652680,2700,2700,2700,2700,0
20241017,144800,69652680,2700,2700,2700,2700,0
20241017,144700,69652680,2700,2700,2700,2700,0
20241017,144600,69652680,2700,2700,2700,2700,0
20241017,144500,69652680,2700,2700,2700,2700,0
20241017,144400,69652680,2700,2700,2700,2700,101
20241017,144300,69379980,2700,2710,2710,2700,2616
20241017,144200,62310495,2715,2715,2715,2715,0
20241017,144100,62310495,2715,2715,2715,2715,40
20241017,144000,62201895,2715,2715,2715,2715,0
20241017,143900,62201895,2715,2715,2715,2715,0
20241017,143800,62201895,2715,2715,2715,2715,0
20241017,143700,62201895,2715,2715,2715,2715,195
20241017,143600,61672470,2720,2720,2720,2720,99
20241017,143500,61403190,2725,2725,2725,2725,0
20241017,143400,61403190,2725,2725,2725,2725,0
20241017,143300,61403190,2725,2725,2725,2725,0
20241017,143200,61403190,2725,2725,2725,2725,0
20241017,143100,61403190,2725,2725,2725,2725,0
20241017,143000,61403190,2725,2725,2725,2725,0
20241017,142900,61403190,2725,2725,2725,2725,0
20241017,142800,61403190,2725,2725,2725,2725,0
20241017,142700,61403190,2725,2725,2725,2725,0
20241017,142600,61403190,2725,2725,2725,2725,0
20241017,142500,61403190,2725,2725,2725,2725,0
20241017,142400,61403190,2725,2725,2725,2725,0
20241017,142300,61403190,2725,2725,2725,2725,0
20241017,142200,61403190,2725,2725,2725,2725,73
20241017,142100,61204265,2725,2725,2725,2725,0
20241017,142000,61204265,2725,2725,2725,2725,2
20241017,141900,61198815,2720,2720,2720,2720,0
20241017,141800,61198815,2720,2720,2720,2715,1102
20241017,141700,58206315,2720,2720,2720,2720,0
20241017,141600,58206315,2720,2720,2720,2720,0
20241017,141500,58206315,2720,2720,2720,2720,0
20241017,141400,58206315,2720,2720,2720,2720,90
20241017,141300,57961515,2725,2725,2725,2725,0
20241017,141200,57961515,2725,2725,2725,2725,0
20241017,141100,57961515,2725,2725,2725,2725,0
20241017,141000,57961515,2725,2725,2725,2725,0
20241017,140900,57961515,2725,2725,2725,2725,0
20241017,140800,57961515,2725,2725,2725,2725,100
20241017,140700,57689015,2725,2725,2725,2725,91
20241017,140600,57441040,2725,2725,2725,2725,0
20241017,140500,57441040,2725,2725,2725,2725,69
20241017,140400,57253015,2725,2725,2725,2725,0
20241017,140300,57253015,2725,2725,2725,2725,2
20241017,140200,57247565,2720,2720,2720,2720,0
20241017,140100,57247565,2720,2720,2720,2720,0
20241017,140000,57247565,2720,2720,2720,2720,8
20241017,135900,57225805,2725,2725,2725,2725,0
20241017,135800,57225805,2725,2725,2725,2725,150
20241017,135700,56817055,2725,2725,2725,2725,36
20241017,135600,56718955,2725,2725,2725,2725,0
20241017,135500,56718955,2725,2725,2725,2725,0
20241017,135400,56718955,2725,2725,2725,2725,1
20241017,135300,56716230,2725,2725,2725,2725,100
20241017,135200,56443730,2720,2720,2720,2720,0
20241017,135100,56443730,2720,2720,2720,2720,249
20241017,135000,55766450,2720,2720,2720,2720,61
20241017,134900,55600530,2720,2720,2720,2720,0
20241017,134800,55600530,2720,2720,2720,2720,1
20241017,134700,55597810,2720,2720,2720,2720,0
20241017,134600,55597810,2720,2720,2720,2720,2
20241017,134500,55592370,2720,2720,2720,2720,0
20241017,134400,55592370,2720,2720,2720,2720,0
20241017,134300,55592370,2720,2720,2720,2720,0
20241017,134200,55592370,2720,2710,2720,2710,164
20241017,134100,55147890,2715,2715,2715,2715,27
20241017,134000,55074585,2725,2720,2725,2720,795
20241017,133900,52908460,2715,2715,2715,2715,0
20241017,133800,52908460,2715,2715,2715,2715,33
20241017,133700,52818865,2715,2715,2715,2715,1
20241017,133600,52816150,2715,2715,2715,2715,1
20241017,133500,52813435,2715,2715,2715,2715,0
20241017,133400,52813435,2715,2715,2715,2715,0
20241017,133300,52813435,2715,2715,2715,2715,0
20241017,133200,52813435,2715,2715,2715,2715,0
20241017,133100,52813435,2715,2715,2715,2715,0
20241017,133000,52813435,2715,2715,2715,2715,1
20241017,132900,52810720,2715,2715,2715,2715,16
20241017,132800,52767280,2715,2710,2715,2710,3
20241017,132700,52759145,2710,2710,2710,2710,0
20241017,132600,52759145,2710,2710,2710,2710,0
20241017,132500,52759145,2710,2715,2715,2710,750
20241017,132400,50723145,2715,2715,2715,2710,56
20241017,132300,50571130,2715,2715,2715,2715,0
20241017,132200,50571130,2715,2715,2715,2715,0
20241017,132100,50571130,2715,2715,2715,2715,0
20241017,132000,50571130,2715,2715,2715,2715,0
20241017,131900,50571130,2715,2715,2715,2715,0
20241017,131800,50571130,2715,2715,2715,2715,1
20241017,131700,50568415,2715,2715,2715,2715,0
20241017,131600,50568415,2715,2715,2715,2715,0
20241017,131500,50568415,2715,2715,2715,2715,0
20241017,131400,50568415,2715,2715,2715,2715,0
20241017,131300,50568415,2715,2715,2715,2715,0
20241017,131200,50568415,2715,2715,2715,2715,3
20241017,131100,50560270,2715,2715,2715,2715,0
20241017,131000,50560270,2715,2715,2715,2715,0
20241017,130900,50560270,2715,2715,2715,2715,0
20241017,130800,50560270,2715,2715,2715,2715,0
20241017,130700,50560270,2715,2715,2715,2715,10
20241017,130600,50533120,2715,2715,2715,2715,1
20241017,130500,50530405,2715,2715,2715,2715,0
20241017,130400,50530405,2715,2715,2715,2715,0
20241017,130300,50530405,2715,2715,2715,2715,0
20241017,130200,50530405,2715,2715,2715,2715,0
20241017,130100,50530405,2715,2715,2715,2715,0
20241017,130000,50530405,2715,2715,2715,2715,2
20241017,125900,50524975,2720,2720,2720,2720,0
20241017,125800,50524975,2720,2720,2720,2720,0
20241017,125700,50524975,2720,2720,2720,2720,0
20241017,125600,50524975,2720,2720,2720,2720,0
20241017,125500,50524975,2720,2720,2720,2720,2
20241017,125400,50519535,2720,2720,2720,2720,1
20241017,125300,50516815,2720,2720,2720,2720,0
20241017,125200,50516815,2720,2720,2720,2720,0
20241017,125100,50516815,2720,2720,2720,2720,0
20241017,125000,50516815,2720,2720,2720,2720,0
20241017,124900,50516815,2720,2720,2720,2720,0
20241017,124800,50516815,2720,2720,2720,2720,1
20241017,124700,50514095,2725,2725,2725,2725,0
20241017,124600,50514095,2725,2725,2725,2725,0
20241017,124500,50514095,2725,2725,2725,2725,0
20241017,124400,50514095,2725,2725,2725,2725,0
20241017,124300,50514095,2725,2725,2725,2725,0
20241017,124200,50514095,2725,2725,2725,2725,1
20241017,124100,50511370,2725,2725,2725,2725,0
20241017,124000,50511370,2725,2710,2725,2710,116
20241017,123900,50196815,2715,2715,2715,2715,0
20241017,123800,50196815,2715,2715,2715,2715,3
20241017,123700,50188670,2715,2715,2715,2715,0
20241017,123600,50188670,2715,2715,2715,2715,1
20241017,123500,50185955,2715,2715,2715,2715,0
20241017,123400,50185955,2715,2715,2715,2715,0
20241017,123300,50185955,2715,2715,2715,2715,0
20241017,123200,50185955,2715,2715,2715,2715,0
20241017,123100,50185955,2715,2715,2715,2715,0
20241017,123000,50185955,2715,2715,2715,2715,1
20241017,122900,50183240,2715,2715,2715,2715,0
20241017,122800,50183240,2715,2715,2715,2715,0
20241017,122700,50183240,2715,2715,2715,2715,0
20241017,122600,50183240,2715,2715,2715,2715,0
20241017,122500,50183240,2715,2715,2715,2715,20
20241017,122400,50128940,2715,2715,2715,2715,1
20241017,122300,50126225,2715,2715,2715,2715,2
20241017,122200,50120795,2715,2715,2715,2715,0
20241017,122100,50120795,2715,2715,2715,2715,3
20241017,122000,50112650,2715,2715,2715,2715,0
20241017,121900,50112650,2715,2715,2715,2715,0
20241017,121800,50112650,2715,2715,2715,2715,1
20241017,121700,50109935,2705,2710,2710,2705,700
20241017,121600,48216385,2705,2705,2705,2705,0
20241017,121500,48216385,2705,2705,2705,2705,0
20241017,121400,48216385,2705,2705,2705,2705,0
20241017,121300,48216385,2705,2705,2705,2705,0
20241017,121200,48216385,2705,2715,2715,2705,121
20241017,121100,47888770,2720,2720,2720,2720,0
20241017,121000,47888770,2720,2720,2720,2720,0
20241017,120900,47888770,2720,2720,2720,2720,0
20241017,120800,47888770,2720,2720,2720,2720,0
20241017,120700,47888770,2720,2720,2720,2720,0
20241017,120600,47888770,2720,2720,2720,2720,1
20241017,120500,47886050,2720,2720,2720,2720,0
20241017,120400,47886050,2720,2720,2720,2720,3
20241017,120300,47877890,2705,2705,2705,2705,0
20241017,120200,47877890,2705,2710,2710,2705,613
20241017,120100,46219600,2705,2715,2715,2705,1052
20241017,120000,43369645,2725,2725,2725,2725,1
20241017,115900,43366920,2725,2725,2725,2725,0
20241017,115800,43366920,2725,2725,2725,2725,0
20241017,115700,43366920,2725,2725,2725,2725,0
20241017,115600,43366920,2725,2725,2725,2725,0
20241017,115500,43366920,2725,2725,2725,2725,0
20241017,115400,43366920,2725,2725,2725,2725,1
20241017,115300,43364195,2715,2715,2715,2715,0
20241017,115200,43364195,2715,2715,2715,2715,0
20241017,115100,43364195,2715,2715,2715,2715,81
20241017,115000,43144280,2725,2725,2725,2725,0
20241017,114900,43144280,2725,2725,2725,2725,0
20241017,114800,43144280,2725,2725,2725,2725,1
20241017,114700,43141555,2725,2725,2725,2725,3
20241017,114600,43133380,2725,2725,2725,2725,0
20241017,114500,43133380,2725,2725,2725,2725,0
20241017,114400,43133380,2725,2725,2725,2725,0
20241017,114300,43133380,2725,2725,2725,2725,0
20241017,114200,43133380,2725,2725,2725,2725,1
20241017,114100,43130655,2720,2720,2720,2720,5
20241017,114000,43117055,2720,2720,2720,2720,20
20241017,113900,43062655,2725,2725,2725,2725,5
20241017,113800,43049030,2725,2725,2725,2725,0
20241017,113700,43049030,2725,2725,2725,2725,0
20241017,113600,43049030,2725,2725,2725,2725,1
20241017,113500,43046305,2725,2725,2725,2725,0
20241017,113400,43046305,2725,2725,2725,2725,0
20241017,113300,43046305,2725,2725,2725,2725,0
20241017,113200,43046305,2725,2725,2725,2725,0
20241017,113100,43046305,2725,2725,2725,2725,0
20241017,113000,43046305,2725,2725,2725,2725,4
20241017,112900,43035405,2720,2720,2720,2720,0
20241017,112800,43035405,2720,2720,2720,2720,6
20241017,112700,43019085,2720,2720,2720,2720,0
20241017,112600,43019085,2720,2720,2720,2720,0
20241017,112500,43019085,2720,2720,2720,2720,20
20241017,112400,42964685,2725,2725,2725,2725,1
20241017,112300,42961960,2725,2725,2725,2725,0
20241017,112200,42961960,2725,2725,2725,2725,0
20241017,112100,42961960,2725,2725,2725,2725,0
20241017,112000,42961960,2725,2725,2725,2725,40
20241017,111900,42852960,2725,2725,2725,2725,0
20241017,111800,42852960,2725,2725,2725,2725,1
20241017,111700,42850235,2715,2715,2715,2715,0
20241017,111600,42850235,2715,2715,2715,2715,0
20241017,111500,42850235,2715,2715,2715,2715,4
20241017,111400,42839375,2725,2725,2725,2725,0
20241017,111300,42839375,2725,2725,2725,2725,3
20241017,111200,42831200,2725,2725,2725,2725,1
20241017,111100,42828475,2715,2715,2715,2715,0
20241017,111000,42828475,2715,2715,2715,2715,4
20241017,110900,42817615,2710,2710,2710,2710,0
20241017,110800,42817615,2710,2710,2710,2710,0
20241017,110700,42817615,2710,2710,2710,2710,0
20241017,110600,42817615,2710,2710,2710,2710,0
20241017,110500,42817615,2710,2710,2710,2710,4
20241017,110400,42806775,2710,2710,2710,2710,311
20241017,110300,41963965,2710,2715,2715,2710,7
20241017,110200,41944985,2715,2715,2715,2715,0
20241017,110100,41944985,2715,2715,2715,2715,824
20241017,110000,39707825,2715,2715,2715,2715,4
20241017,105900,39696965,2715,2715,2715,2715,162
20241017,105800,39257135,2720,2720,2720,2720,128
20241017,105700,38908975,2725,2725,2725,2725,43
20241017,105600,38791800,2730,2730,2730,2730,3
20241017,105500,38783610,2725,2725,2725,2725,4
20241017,105400,38772710,2730,2730,2730,2730,0
20241017,105300,38772710,2730,2730,2730,2730,4
20241017,105200,38761790,2730,2730,2730,2730,0
20241017,105100,38761790,2730,2730,2730,2730,1
20241017,105000,38759060,2730,2730,2730,2730,4
20241017,104900,38748140,2730,2730,2730,2730,0
20241017,104800,38748140,2730,2730,2730,2730,0
20241017,104700,38748140,2730,2730,2730,2730,0
20241017,104600,38748140,2730,2730,2730,2730,0
20241017,104500,38748140,2730,2730,2730,2730,4
20241017,104400,38737220,2730,2730,2730,2730,0
20241017,104300,38737220,2730,2730,2730,2730,12
20241017,104200,38704460,2725,2725,2725,2725,0
20241017,104100,38704460,2725,2725,2725,2725,3
20241017,104000,38696285,2725,2725,2725,2725,4
20241017,103900,38685385,2735,2735,2735,2735,3
20241017,103800,38677180,2725,2725,2725,2725,0
20241017,103700,38677180,2725,2725,2725,2725,0
20241017,103600,38677180,2725,2725,2725,2725,0
20241017,103500,38677180,2725,2725,2725,2725,4
20241017,103400,38666280,2720,2720,2720,2720,0
20241017,103300,38666280,2720,2725,2725,2720,462
20241017,103200,37409380,2725,2725,2725,2725,0
20241017,103100,37409380,2725,2725,2725,2725,150
20241017,103000,37000630,2725,2725,2725,2725,577
20241017,102900,35428305,2725,2725,2725,2725,0
20241017,102800,35428305,2725,2725,2725,2725,0
20241017,102700,35428305,2725,2730,2730,2725,36
20241017,102600,35330195,2730,2730,2730,2730,0
20241017,102500,35330195,2730,2730,2730,2730,4
20241017,102400,35319275,2735,2735,2735,2735,39
20241017,102300,35212610,2735,2735,2735,2735,0
20241017,102200,35212610,2735,2740,2740,2735,5
20241017,102100,35198920,2735,2735,2735,2735,0
20241017,102000,35198920,2735,2735,2735,2735,4
20241017,101900,35187980,2735,2735,2735,2735,0
20241017,101800,35187980,2735,2735,2735,2735,0
20241017,101700,35187980,2735,2735,2735,2735,0
20241017,101600,35187980,2735,2735,2735,2735,0
20241017,101500,35187980,2735,2735,2735,2735,4
20241017,101400,35177040,2735,2735,2735,2735,0
20241017,101300,35177040,2735,2735,2735,2735,0
20241017,101200,35177040,2735,2735,2735,2735,0
20241017,101100,35177040,2735,2735,2735,2735,0
20241017,101000,35177040,2735,2735,2735,2735,5
20241017,100900,35163365,2735,2735,2735,2735,0
20241017,100800,35163365,2735,2735,2735,2735,0
20241017,100700,35163365,2735,2735,2735,2735,0
20241017,100600,35163365,2735,2735,2735,2735,0
20241017,100500,35163365,2735,2740,2740,2735,7
20241017,100400,35144205,2740,2740,2740,2740,0
20241017,100300,35144205,2740,2740,2740,2740,2
20241017,100200,35138725,2745,2745,2745,2745,0
20241017,100100,35138725,2745,2745,2745,2745,0
20241017,100000,35138725,2745,2730,2745,2730,5
20241017,095900,35125045,2730,2730,2730,2730,0
20241017,095800,35125045,2730,2730,2730,2730,0
20241017,095700,35125045,2730,2730,2730,2730,0
20241017,095600,35125045,2730,2730,2730,2730,0
20241017,095500,35125045,2730,2735,2735,2730,1191
20241017,095400,31873610,2730,2730,2730,2730,0
20241017,095300,31873610,2730,2730,2730,2730,105
20241017,095200,31586960,2735,2735,2735,2735,40
20241017,095100,31477560,2735,2735,2735,2735,1
20241017,095000,31474825,2730,2740,2740,2730,220
20241017,094900,30874185,2745,2745,2745,2745,0
20241017,094800,30874185,2745,2745,2745,2745,3
20241017,094700,30865950,2740,2740,2740,2740,4
20241017,094600,30854990,2735,2735,2735,2735,0
20241017,094500,30854990,2735,2735,2735,2735,3
20241017,094400,30846785,2735,2735,2735,2735,0
20241017,094300,30846785,2735,2735,2735,2735,0
20241017,094200,30846785,2735,2735,2735,2735,0
20241017,094100,30846785,2735,2735,2735,2735,0
20241017,094000,30846785,2735,2730,2735,2730,5
20241017,093900,30833130,2735,2735,2735,2735,0
20241017,093800,30833130,2735,2735,2735,2735,43
20241017,093700,30715525,2735,2735,2735,2735,37
20241017,093600,30614330,2740,2740,2740,2740,0
20241017,093500,30614330,2740,2740,2740,2740,3
20241017,093400,30606110,2745,2745,2745,2745,300
20241017,093300,29782610,2745,2745,2745,2745,34
20241017,093200,29689280,2745,2745,2745,2745,0
20241017,093100,29689280,2745,2740,2745,2740,3
20241017,093000,29681050,2730,2730,2730,2730,1
20241017,092900,29678320,2725,2725,2725,2725,0
20241017,092800,29678320,2725,2725,2725,2725,0
20241017,092700,29678320,2725,2725,2725,2725,0
20241017,092600,29678320,2725,2725,2725,2725,0
20241017,092500,29678320,2725,2725,2725,2725,4
20241017,092400,29667420,2725,2725,2725,2725,0
20241017,092300,29667420,2725,2725,2725,2725,179
20241017,092200,29179645,2745,2745,2745,2745,0
20241017,092100,29179645,2745,2745,2745,2745,0
20241017,092000,29179645,2745,2715,2745,2715,5
20241017,091900,29166040,2725,2725,2725,2725,600
20241017,091800,27531040,2725,2725,2725,2725,0
20241017,091700,27531040,2725,2725,2725,2725,0
20241017,091600,27531040,2725,2725,2725,2725,0
20241017,091500,27531040,2725,2725,2725,2725,4
20241017,091400,27520140,2730,2730,2730,2730,0
20241017,091300,27520140,2730,2730,2730,2730,0
20241017,091200,27520140,2730,2730,2730,2730,100
20241017,091100,27247140,2730,2730,2730,2730,0
20241017,091000,27247140,2730,2740,2740,2730,9
20241017,090900,27222520,2740,2740,2740,2740,40
20241017,090800,27112920,2740,2740,2740,2740,0
20241017,090700,27112920,2740,2740,2740,2740,0
20241017,090600,27112920,2740,2740,2740,2740,171
20241017,090500,26644380,2730,2730,2730,2730,1
20241017,090400,26641650,2725,2725,2725,2725,0
20241017,090300,26641650,2725,2725,2725,2725,0
20241017,090200,26641650,2725,2725,2725,2725,0
20241017,090100,26641650,2725,2725,2725,2725,0
20241017,090000,26641650,2725,2725,2725,2715,9778