KissMeData/291810/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212600,54583170,2245,2245,2245,2245,68
20241007,212500,54583170,2245,2245,2245,2245,0
20241007,212400,54583170,2245,2245,2245,2245,0
20241007,212300,54583170,2245,2245,2245,2245,0
20241007,212200,54583170,2245,2245,2245,2245,0
20241007,212100,54583170,2245,2245,2245,2245,0
20241007,212000,54583170,2245,2245,2245,2245,0
20241007,211900,54583170,2245,2245,2245,2245,0
20241007,211800,54583170,2245,2245,2245,2245,0
20241007,211700,54583170,2245,2245,2245,2245,0
20241007,211600,54583170,2245,2245,2245,2245,0
20241007,211500,54583170,2245,2245,2245,2245,0
20241007,211400,54583170,2245,2245,2245,2245,0
20241007,211300,54583170,2245,2245,2245,2245,0
20241007,211200,54583170,2245,2245,2245,2245,0
20241007,211100,54583170,2245,2245,2245,2245,0
20241007,211000,54583170,2245,2245,2245,2245,0
20241007,210900,54583170,2245,2245,2245,2245,0
20241007,210800,54583170,2245,2245,2245,2245,0
20241007,210700,54583170,2245,2245,2245,2245,0
20241007,210600,54583170,2245,2245,2245,2245,0
20241007,210500,54583170,2245,2245,2245,2245,0
20241007,210400,54583170,2245,2245,2245,2245,0
20241007,210300,54583170,2245,2245,2245,2245,0
20241007,210200,54583170,2245,2245,2245,2245,0
20241007,210100,54583170,2245,2245,2245,2245,0
20241007,210000,54583170,2245,2245,2245,2245,0
20241007,205900,54583170,2245,2245,2245,2245,0
20241007,205800,54583170,2245,2245,2245,2245,0
20241007,205700,54583170,2245,2245,2245,2245,0
20241007,205600,54583170,2245,2245,2245,2245,68
20241007,205500,54583170,2245,2245,2245,2245,0
20241007,205400,54583170,2245,2245,2245,2245,0
20241007,205300,54583170,2245,2245,2245,2245,0
20241007,205200,54583170,2245,2245,2245,2245,0
20241007,205100,54583170,2245,2245,2245,2245,0
20241007,205000,54583170,2245,2245,2245,2245,0
20241007,204900,54583170,2245,2245,2245,2245,0
20241007,204800,54583170,2245,2245,2245,2245,0
20241007,204700,54583170,2245,2245,2245,2245,0
20241007,204600,54583170,2245,2245,2245,2245,0
20241007,204500,54583170,2245,2245,2245,2245,0
20241007,204400,54583170,2245,2245,2245,2245,0
20241007,204300,54583170,2245,2245,2245,2245,0
20241007,204200,54583170,2245,2245,2245,2245,0
20241007,204100,54583170,2245,2245,2245,2245,0
20241007,204000,54583170,2245,2245,2245,2245,0
20241007,203900,54583170,2245,2245,2245,2245,0
20241007,203800,54583170,2245,2245,2245,2245,0
20241007,203700,54583170,2245,2245,2245,2245,0
20241007,203600,54583170,2245,2245,2245,2245,0
20241007,203500,54583170,2245,2245,2245,2245,0
20241007,203400,54583170,2245,2245,2245,2245,0
20241007,203300,54583170,2245,2245,2245,2245,0
20241007,203200,54583170,2245,2245,2245,2245,0
20241007,203100,54583170,2245,2245,2245,2245,0
20241007,203000,54583170,2245,2245,2245,2245,0
20241007,202900,54583170,2245,2245,2245,2245,0
20241007,202800,54583170,2245,2245,2245,2245,0
20241007,202700,54583170,2245,2245,2245,2245,0
20241007,202600,54583170,2245,2245,2245,2245,68
20241007,202500,54583170,2245,2245,2245,2245,0
20241007,202400,54583170,2245,2245,2245,2245,0
20241007,202300,54583170,2245,2245,2245,2245,0
20241007,202200,54583170,2245,2245,2245,2245,0
20241007,202100,54583170,2245,2245,2245,2245,0
20241007,202000,54583170,2245,2245,2245,2245,0
20241007,201900,54583170,2245,2245,2245,2245,0
20241007,201800,54583170,2245,2245,2245,2245,0
20241007,201700,54583170,2245,2245,2245,2245,0
20241007,201600,54583170,2245,2245,2245,2245,0
20241007,201500,54583170,2245,2245,2245,2245,0
20241007,201400,54583170,2245,2245,2245,2245,0
20241007,201300,54583170,2245,2245,2245,2245,0
20241007,201200,54583170,2245,2245,2245,2245,0
20241007,201100,54583170,2245,2245,2245,2245,0
20241007,201000,54583170,2245,2245,2245,2245,0
20241007,200900,54583170,2245,2245,2245,2245,0
20241007,200800,54583170,2245,2245,2245,2245,0
20241007,200700,54583170,2245,2245,2245,2245,0
20241007,200600,54583170,2245,2245,2245,2245,0
20241007,200500,54583170,2245,2245,2245,2245,0
20241007,200400,54583170,2245,2245,2245,2245,0
20241007,200300,54583170,2245,2245,2245,2245,0
20241007,200200,54583170,2245,2245,2245,2245,0
20241007,200100,54583170,2245,2245,2245,2245,0
20241007,200000,54583170,2245,2245,2245,2245,0
20241007,195900,54583170,2245,2245,2245,2245,0
20241007,195800,54583170,2245,2245,2245,2245,0
20241007,195700,54583170,2245,2245,2245,2245,0
20241007,195600,54583170,2245,2245,2245,2245,68
20241007,195500,54583170,2245,2245,2245,2245,0
20241007,195400,54583170,2245,2245,2245,2245,0
20241007,195300,54583170,2245,2245,2245,2245,0
20241007,195200,54583170,2245,2245,2245,2245,0
20241007,195100,54583170,2245,2245,2245,2245,0
20241007,195000,54583170,2245,2245,2245,2245,0
20241007,194900,54583170,2245,2245,2245,2245,0
20241007,194800,54583170,2245,2245,2245,2245,0
20241007,194700,54583170,2245,2245,2245,2245,0
20241007,194600,54583170,2245,2245,2245,2245,0
20241007,194500,54583170,2245,2245,2245,2245,0
20241007,194400,54583170,2245,2245,2245,2245,0
20241007,194300,54583170,2245,2245,2245,2245,0
20241007,194200,54583170,2245,2245,2245,2245,0
20241007,194100,54583170,2245,2245,2245,2245,0
20241007,194000,54583170,2245,2245,2245,2245,0
20241007,193900,54583170,2245,2245,2245,2245,0
20241007,193800,54583170,2245,2245,2245,2245,0
20241007,193700,54583170,2245,2245,2245,2245,0
20241007,193600,54583170,2245,2245,2245,2245,0
20241007,193500,54583170,2245,2245,2245,2245,0
20241007,193400,54583170,2245,2245,2245,2245,0
20241007,193300,54583170,2245,2245,2245,2245,0
20241007,193200,54583170,2245,2245,2245,2245,0
20241007,193100,54583170,2245,2245,2245,2245,0
20241007,193000,54583170,2245,2245,2245,2245,0
20241007,192900,54583170,2245,2245,2245,2245,0
20241007,192800,54583170,2245,2245,2245,2245,0
20241007,192700,54583170,2245,2245,2245,2245,0
20241007,192600,54583170,2245,2245,2245,2245,68
20241007,192500,54583170,2245,2245,2245,2245,0
20241007,192400,54583170,2245,2245,2245,2245,0
20241007,192300,54583170,2245,2245,2245,2245,0
20241007,192200,54583170,2245,2245,2245,2245,0
20241007,192100,54583170,2245,2245,2245,2245,0
20241007,192000,54583170,2245,2245,2245,2245,0
20241007,191900,54583170,2245,2245,2245,2245,0
20241007,191800,54583170,2245,2245,2245,2245,0
20241007,191700,54583170,2245,2245,2245,2245,0
20241007,191600,54583170,2245,2245,2245,2245,0
20241007,191500,54583170,2245,2245,2245,2245,0
20241007,191400,54583170,2245,2245,2245,2245,0
20241007,191300,54583170,2245,2245,2245,2245,0
20241007,191200,54583170,2245,2245,2245,2245,0
20241007,191100,54583170,2245,2245,2245,2245,0
20241007,191000,54583170,2245,2245,2245,2245,0
20241007,190900,54583170,2245,2245,2245,2245,0
20241007,190800,54583170,2245,2245,2245,2245,0
20241007,190700,54583170,2245,2245,2245,2245,0
20241007,190600,54583170,2245,2245,2245,2245,0
20241007,190500,54583170,2245,2245,2245,2245,0
20241007,190400,54583170,2245,2245,2245,2245,0
20241007,190300,54583170,2245,2245,2245,2245,0
20241007,190200,54583170,2245,2245,2245,2245,0
20241007,190100,54583170,2245,2245,2245,2245,0
20241007,190000,54583170,2245,2245,2245,2245,0
20241007,185900,54583170,2245,2245,2245,2245,0
20241007,185800,54583170,2245,2245,2245,2245,0
20241007,185700,54583170,2245,2245,2245,2245,0
20241007,185600,54583170,2245,2245,2245,2245,68
20241007,185500,54583170,2245,2245,2245,2245,0
20241007,185400,54583170,2245,2245,2245,2245,0
20241007,185300,54583170,2245,2245,2245,2245,0
20241007,185200,54583170,2245,2245,2245,2245,0
20241007,185100,54583170,2245,2245,2245,2245,0
20241007,185000,54583170,2245,2245,2245,2245,0
20241007,184900,54583170,2245,2245,2245,2245,0
20241007,184800,54583170,2245,2245,2245,2245,0
20241007,184700,54583170,2245,2245,2245,2245,0
20241007,184600,54583170,2245,2245,2245,2245,0
20241007,184500,54583170,2245,2245,2245,2245,0
20241007,184400,54583170,2245,2245,2245,2245,0
20241007,184300,54583170,2245,2245,2245,2245,0
20241007,184200,54583170,2245,2245,2245,2245,0
20241007,184100,54583170,2245,2245,2245,2245,0
20241007,184000,54583170,2245,2245,2245,2245,0
20241007,183900,54583170,2245,2245,2245,2245,0
20241007,183800,54583170,2245,2245,2245,2245,0
20241007,183700,54583170,2245,2245,2245,2245,0
20241007,183600,54583170,2245,2245,2245,2245,0
20241007,183500,54583170,2245,2245,2245,2245,0
20241007,183400,54583170,2245,2245,2245,2245,0
20241007,183300,54583170,2245,2245,2245,2245,0
20241007,183200,54583170,2245,2245,2245,2245,0
20241007,183100,54583170,2245,2245,2245,2245,0
20241007,183000,54583170,2245,2245,2245,2245,0
20241007,182900,54583170,2245,2245,2245,2245,0
20241007,182800,54583170,2245,2245,2245,2245,0
20241007,182700,54583170,2245,2245,2245,2245,0
20241007,182600,54583170,2245,2245,2245,2245,68
20241007,182500,54583170,2245,2245,2245,2245,0
20241007,182400,54583170,2245,2245,2245,2245,0
20241007,182300,54583170,2245,2245,2245,2245,0
20241007,182200,54583170,2245,2245,2245,2245,0
20241007,182100,54583170,2245,2245,2245,2245,0
20241007,182000,54583170,2245,2245,2245,2245,0
20241007,181900,54583170,2245,2245,2245,2245,0
20241007,181800,54583170,2245,2245,2245,2245,0
20241007,181700,54583170,2245,2245,2245,2245,0
20241007,181600,54583170,2245,2245,2245,2245,0
20241007,181500,54583170,2245,2245,2245,2245,0
20241007,181400,54583170,2245,2245,2245,2245,0
20241007,181300,54583170,2245,2245,2245,2245,0
20241007,181200,54583170,2245,2245,2245,2245,0
20241007,181100,54583170,2245,2245,2245,2245,0
20241007,181000,54583170,2245,2245,2245,2245,0
20241007,180900,54583170,2245,2245,2245,2245,0
20241007,180800,54583170,2245,2245,2245,2245,0
20241007,180700,54583170,2245,2245,2245,2245,0
20241007,180600,54583170,2245,2245,2245,2245,0
20241007,180500,54583170,2245,2245,2245,2245,0
20241007,180400,54583170,2245,2245,2245,2245,0
20241007,180300,54583170,2245,2245,2245,2245,0
20241007,180200,54583170,2245,2245,2245,2245,0
20241007,180100,54583170,2245,2245,2245,2245,0
20241007,180000,54583170,2245,2245,2245,2245,0
20241007,175900,54583170,2245,2245,2245,2245,0
20241007,175800,54583170,2245,2245,2245,2245,0
20241007,175700,54583170,2245,2245,2245,2245,0
20241007,175600,54583170,2245,2245,2245,2245,68
20241007,175500,54583170,2245,2245,2245,2245,0
20241007,175400,54583170,2245,2245,2245,2245,0
20241007,175300,54583170,2245,2245,2245,2245,0
20241007,175200,54583170,2245,2245,2245,2245,0
20241007,175100,54583170,2245,2245,2245,2245,0
20241007,175000,54583170,2245,2245,2245,2245,0
20241007,174900,54583170,2245,2245,2245,2245,0
20241007,174800,54583170,2245,2245,2245,2245,0
20241007,174700,54583170,2245,2245,2245,2245,0
20241007,174600,54583170,2245,2245,2245,2245,0
20241007,174500,54583170,2245,2245,2245,2245,0
20241007,174400,54583170,2245,2245,2245,2245,0
20241007,174300,54583170,2245,2245,2245,2245,0
20241007,174200,54583170,2245,2245,2245,2245,0
20241007,174100,54583170,2245,2245,2245,2245,0
20241007,174000,54583170,2245,2245,2245,2245,0
20241007,173900,54583170,2245,2245,2245,2245,0
20241007,173800,54583170,2245,2245,2245,2245,0
20241007,173700,54583170,2245,2245,2245,2245,0
20241007,173600,54583170,2245,2245,2245,2245,0
20241007,173500,54583170,2245,2245,2245,2245,0
20241007,173400,54583170,2245,2245,2245,2245,0
20241007,173300,54583170,2245,2245,2245,2245,0
20241007,173200,54583170,2245,2245,2245,2245,0
20241007,173100,54583170,2245,2245,2245,2245,0
20241007,173000,54583170,2245,2245,2245,2245,0
20241007,172900,54583170,2245,2245,2245,2245,0
20241007,172800,54583170,2245,2245,2245,2245,0
20241007,172700,54583170,2245,2245,2245,2245,0
20241007,172600,54583170,2245,2245,2245,2245,68
20241007,172500,54583170,2245,2245,2245,2245,0
20241007,172400,54583170,2245,2245,2245,2245,0
20241007,172300,54583170,2245,2245,2245,2245,0
20241007,172200,54583170,2245,2245,2245,2245,0
20241007,172100,54583170,2245,2245,2245,2245,0
20241007,172000,54583170,2245,2245,2245,2245,0
20241007,171900,54583170,2245,2245,2245,2245,0
20241007,171800,54583170,2245,2245,2245,2245,0
20241007,171700,54583170,2245,2245,2245,2245,0
20241007,171600,54583170,2245,2245,2245,2245,0
20241007,171500,54583170,2245,2245,2245,2245,0
20241007,171400,54583170,2245,2245,2245,2245,0
20241007,171300,54583170,2245,2245,2245,2245,0
20241007,171200,54583170,2245,2245,2245,2245,0
20241007,171100,54583170,2245,2245,2245,2245,0
20241007,171000,54583170,2245,2245,2245,2245,0
20241007,170900,54583170,2245,2245,2245,2245,0
20241007,170800,54583170,2245,2245,2245,2245,0
20241007,170700,54583170,2245,2245,2245,2245,0
20241007,170600,54583170,2245,2245,2245,2245,0
20241007,170500,54583170,2245,2245,2245,2245,0
20241007,170400,54583170,2245,2245,2245,2245,0
20241007,170300,54583170,2245,2245,2245,2245,0
20241007,170200,54583170,2245,2245,2245,2245,0
20241007,170100,54583170,2245,2245,2245,2245,0
20241007,170000,54583170,2245,2245,2245,2245,0
20241007,165900,54583170,2245,2245,2245,2245,0
20241007,165800,54583170,2245,2245,2245,2245,0
20241007,165700,54583170,2245,2245,2245,2245,0
20241007,165600,54583170,2245,2245,2245,2245,68
20241007,165500,54583170,2245,2245,2245,2245,0
20241007,165400,54583170,2245,2245,2245,2245,0
20241007,165300,54583170,2245,2245,2245,2245,0
20241007,165200,54583170,2245,2245,2245,2245,0
20241007,165100,54583170,2245,2245,2245,2245,0
20241007,165000,54583170,2245,2245,2245,2245,0
20241007,164900,54583170,2245,2245,2245,2245,0
20241007,164800,54583170,2245,2245,2245,2245,0
20241007,164700,54583170,2245,2245,2245,2245,0
20241007,164600,54583170,2245,2245,2245,2245,0
20241007,164500,54583170,2245,2245,2245,2245,0
20241007,164400,54583170,2245,2245,2245,2245,0
20241007,164300,54583170,2245,2245,2245,2245,0
20241007,164200,54583170,2245,2245,2245,2245,0
20241007,164100,54583170,2245,2245,2245,2245,0
20241007,164000,54583170,2245,2245,2245,2245,0
20241007,163900,54583170,2245,2245,2245,2245,0
20241007,163800,54583170,2245,2245,2245,2245,0
20241007,163700,54583170,2245,2245,2245,2245,0
20241007,163600,54583170,2245,2245,2245,2245,0
20241007,163500,54583170,2245,2245,2245,2245,0
20241007,163400,54583170,2245,2245,2245,2245,0
20241007,163300,54583170,2245,2245,2245,2245,0
20241007,163200,54583170,2245,2245,2245,2245,0
20241007,163100,54583170,2245,2245,2245,2245,0
20241007,163000,54583170,2245,2245,2245,2245,0
20241007,162900,54583170,2245,2245,2245,2245,0
20241007,162800,54583170,2245,2245,2245,2245,0
20241007,162700,54583170,2245,2245,2245,2245,0
20241007,162600,54583170,2245,2245,2245,2245,68
20241007,162500,54583170,2245,2245,2245,2245,0
20241007,162400,54583170,2245,2245,2245,2245,0
20241007,162300,54583170,2245,2245,2245,2245,0
20241007,162200,54583170,2245,2245,2245,2245,0
20241007,162100,54583170,2245,2245,2245,2245,0
20241007,162000,54583170,2245,2245,2245,2245,0
20241007,161900,54583170,2245,2245,2245,2245,0
20241007,161800,54583170,2245,2245,2245,2245,0
20241007,161700,54583170,2245,2245,2245,2245,0
20241007,161600,54583170,2245,2245,2245,2245,0
20241007,161500,54583170,2245,2245,2245,2245,0
20241007,161400,54583170,2245,2245,2245,2245,0
20241007,161300,54583170,2245,2245,2245,2245,0
20241007,161200,54583170,2245,2245,2245,2245,0
20241007,161100,54583170,2245,2245,2245,2245,0
20241007,161000,54583170,2245,2245,2245,2245,0
20241007,160900,54583170,2245,2245,2245,2245,0
20241007,160800,54583170,2245,2245,2245,2245,0
20241007,160700,54583170,2245,2245,2245,2245,0
20241007,160600,54583170,2245,2245,2245,2245,0
20241007,160500,54583170,2245,2245,2245,2245,0
20241007,160400,54583170,2245,2245,2245,2245,0
20241007,160300,54583170,2245,2245,2245,2245,0
20241007,160200,54583170,2245,2245,2245,2245,0
20241007,160100,54583170,2245,2245,2245,2245,0
20241007,160000,54583170,2245,2245,2245,2245,0
20241007,155900,54583170,2245,2245,2245,2245,0
20241007,155800,54583170,2245,2245,2245,2245,0
20241007,155700,54583170,2245,2245,2245,2245,0
20241007,155600,54583170,2245,2245,2245,2245,68
20241007,155500,54583170,2245,2245,2245,2245,0
20241007,155400,54583170,2245,2245,2245,2245,0
20241007,155300,54583170,2245,2245,2245,2245,0
20241007,155200,54583170,2245,2245,2245,2245,0
20241007,155100,54583170,2245,2245,2245,2245,0
20241007,155000,54583170,2245,2245,2245,2245,0
20241007,154900,54583170,2245,2245,2245,2245,0
20241007,154800,54583170,2245,2245,2245,2245,0
20241007,154700,54583170,2245,2245,2245,2245,0
20241007,154600,54583170,2245,2245,2245,2245,0
20241007,154500,54583170,2245,2245,2245,2245,0
20241007,154400,54583170,2245,2245,2245,2245,0
20241007,154300,54583170,2245,2245,2245,2245,0
20241007,154200,54583170,2245,2245,2245,2245,0
20241007,154100,54583170,2245,2245,2245,2245,0
20241007,154000,54583170,2245,2245,2245,2245,0
20241007,153900,54583170,2245,2245,2245,2245,0
20241007,153800,54583170,2245,2245,2245,2245,0
20241007,153700,54583170,2245,2245,2245,2245,0
20241007,153600,54583170,2245,2245,2245,2245,0
20241007,153500,54583170,2245,2245,2245,2245,0
20241007,153400,54583170,2245,2245,2245,2245,0
20241007,153300,54583170,2245,2245,2245,2245,0
20241007,153200,54583170,2245,2245,2245,2245,0
20241007,153100,54583170,2245,2245,2245,2245,0
20241007,153000,54583170,2245,2245,2245,2245,68
20241007,152900,54430510,2250,2250,2250,2250,0
20241007,152800,54430510,2250,2250,2250,2250,0
20241007,152700,54430510,2250,2250,2250,2250,0
20241007,152600,54430510,2250,2250,2250,2250,0
20241007,152500,54430510,2250,2250,2250,2250,0
20241007,152400,54430510,2250,2250,2250,2250,0
20241007,152300,54430510,2250,2250,2250,2250,0
20241007,152200,54430510,2250,2250,2250,2250,0
20241007,152100,54430510,2250,2250,2250,2250,0
20241007,152000,54430510,2250,2250,2250,2250,0
20241007,151900,54430510,2250,2250,2250,2250,45
20241007,151800,54329260,2245,2245,2245,2245,0
20241007,151700,54329260,2245,2245,2245,2245,0
20241007,151600,54329260,2245,2245,2245,2245,86
20241007,151500,54136190,2245,2245,2245,2245,0
20241007,151400,54136190,2245,2245,2245,2245,0
20241007,151300,54136190,2245,2245,2245,2245,0
20241007,151200,54136190,2245,2250,2250,2245,505
20241007,151100,53001425,2255,2255,2255,2255,10
20241007,151000,52978875,2250,2250,2250,2250,0
20241007,150900,52978875,2250,2250,2250,2250,0
20241007,150800,52978875,2250,2250,2250,2250,0
20241007,150700,52978875,2250,2255,2255,2250,18
20241007,150600,52938370,2255,2255,2255,2255,0
20241007,150500,52938370,2255,2255,2255,2255,4
20241007,150400,52929350,2250,2250,2250,2250,8
20241007,150300,52911350,2250,2250,2250,2250,0
20241007,150200,52911350,2250,2250,2250,2250,0
20241007,150100,52911350,2250,2250,2250,2250,0
20241007,150000,52911350,2250,2250,2250,2250,2
20241007,145900,52906850,2255,2255,2255,2255,0
20241007,145800,52906850,2255,2255,2255,2255,0
20241007,145700,52906850,2255,2255,2255,2255,20
20241007,145600,52861750,2260,2260,2260,2260,0
20241007,145500,52861750,2260,2260,2260,2260,0
20241007,145400,52861750,2260,2260,2260,2260,0
20241007,145300,52861750,2260,2260,2260,2260,0
20241007,145200,52861750,2260,2260,2260,2260,0
20241007,145100,52861750,2260,2260,2260,2260,0
20241007,145000,52861750,2260,2260,2260,2260,0
20241007,144900,52861750,2260,2260,2260,2260,57
20241007,144800,52732930,2260,2260,2260,2260,0
20241007,144700,52732930,2260,2260,2260,2260,15
20241007,144600,52699030,2260,2260,2260,2260,517
20241007,144500,51530610,2260,2255,2260,2255,2
20241007,144400,51526095,2255,2250,2255,2250,91
20241007,144300,51321305,2255,2250,2255,2250,401
20241007,144200,50419050,2245,2245,2245,2245,0
20241007,144100,50419050,2245,2245,2245,2245,0
20241007,144000,50419050,2245,2245,2245,2245,131
20241007,143900,50124955,2245,2245,2245,2245,3093
20241007,143800,43181170,2240,2240,2240,2240,71
20241007,143700,43022130,2240,2240,2240,2240,12
20241007,143600,42995250,2240,2240,2240,2240,1
20241007,143500,42993010,2230,2230,2230,2230,0
20241007,143400,42993010,2230,2230,2230,2230,47
20241007,143300,42888200,2245,2245,2245,2245,0
20241007,143200,42888200,2245,2245,2245,2245,0
20241007,143100,42888200,2245,2245,2245,2245,0
20241007,143000,42888200,2245,2245,2245,2245,0
20241007,142900,42888200,2245,2245,2245,2245,0
20241007,142800,42888200,2245,2245,2245,2245,0
20241007,142700,42888200,2245,2245,2245,2245,0
20241007,142600,42888200,2245,2245,2245,2245,0
20241007,142500,42888200,2245,2245,2245,2245,474
20241007,142400,41824070,2245,2240,2245,2240,1000
20241007,142300,39579080,2245,2245,2245,2245,0
20241007,142200,39579080,2245,2245,2245,2245,0
20241007,142100,39579080,2245,2245,2245,2245,0
20241007,142000,39579080,2245,2245,2245,2245,0
20241007,141900,39579080,2245,2245,2245,2245,0
20241007,141800,39579080,2245,2245,2245,2245,0
20241007,141700,39579080,2245,2245,2245,2245,0
20241007,141600,39579080,2245,2245,2245,2245,0
20241007,141500,39579080,2245,2245,2245,2245,0
20241007,141400,39579080,2245,2245,2245,2245,0
20241007,141300,39579080,2245,2245,2245,2245,0
20241007,141200,39579080,2245,2245,2245,2245,0
20241007,141100,39579080,2245,2245,2245,2245,0
20241007,141000,39579080,2245,2245,2245,2245,0
20241007,140900,39579080,2245,2245,2245,2245,0
20241007,140800,39579080,2245,2245,2245,2245,0
20241007,140700,39579080,2245,2245,2245,2245,0
20241007,140600,39579080,2245,2245,2245,2245,0
20241007,140500,39579080,2245,2245,2245,2245,0
20241007,140400,39579080,2245,2245,2245,2245,0
20241007,140300,39579080,2245,2245,2245,2245,0
20241007,140200,39579080,2245,2245,2245,2245,0
20241007,140100,39579080,2245,2245,2245,2245,0
20241007,140000,39579080,2245,2245,2245,2245,0
20241007,135900,39579080,2245,2240,2245,2240,2
20241007,135800,39574595,2240,2240,2240,2240,0
20241007,135700,39574595,2240,2240,2240,2240,0
20241007,135600,39574595,2240,2240,2240,2240,0
20241007,135500,39574595,2240,2240,2240,2240,0
20241007,135400,39574595,2240,2240,2240,2240,0
20241007,135300,39574595,2240,2235,2240,2235,5
20241007,135200,39563415,2220,2220,2220,2220,600
20241007,135100,38231415,2220,2220,2220,2220,1
20241007,135000,38229195,2245,2245,2245,2245,0
20241007,134900,38229195,2245,2245,2245,2245,0
20241007,134800,38229195,2245,2245,2245,2245,0
20241007,134700,38229195,2245,2245,2245,2245,0
20241007,134600,38229195,2245,2245,2245,2245,0
20241007,134500,38229195,2245,2245,2245,2245,0
20241007,134400,38229195,2245,2245,2245,2245,0
20241007,134300,38229195,2245,2245,2245,2245,0
20241007,134200,38229195,2245,2245,2245,2245,0
20241007,134100,38229195,2245,2245,2245,2245,0
20241007,134000,38229195,2245,2245,2245,2245,0
20241007,133900,38229195,2245,2245,2245,2245,0
20241007,133800,38229195,2245,2245,2245,2245,158
20241007,133700,37874485,2245,2245,2245,2245,0
20241007,133600,37874485,2245,2245,2245,2245,0
20241007,133500,37874485,2245,2245,2245,2245,0
20241007,133400,37874485,2245,2245,2245,2245,0
20241007,133300,37874485,2245,2245,2245,2245,0
20241007,133200,37874485,2245,2235,2245,2235,929
20241007,133100,35791870,2230,2225,2230,2225,4797
20241007,133000,25102950,2225,2225,2225,2225,0
20241007,132900,25102950,2225,2225,2225,2225,0
20241007,132800,25102950,2225,2225,2225,2225,16
20241007,132700,25067350,2225,2225,2225,2225,0
20241007,132600,25067350,2225,2225,2225,2225,0
20241007,132500,25067350,2225,2225,2225,2225,1
20241007,132400,25065125,2220,2220,2220,2220,0
20241007,132300,25065125,2220,2220,2220,2220,0
20241007,132200,25065125,2220,2220,2220,2220,0
20241007,132100,25065125,2220,2220,2220,2220,0
20241007,132000,25065125,2220,2220,2220,2220,0
20241007,131900,25065125,2220,2220,2220,2220,0
20241007,131800,25065125,2220,2220,2220,2220,0
20241007,131700,25065125,2220,2220,2220,2220,0
20241007,131600,25065125,2220,2220,2220,2220,0
20241007,131500,25065125,2220,2220,2220,2220,0
20241007,131400,25065125,2220,2220,2220,2220,0
20241007,131300,25065125,2220,2220,2220,2220,0
20241007,131200,25065125,2220,2220,2220,2220,0
20241007,131100,25065125,2220,2220,2220,2220,0
20241007,131000,25065125,2220,2220,2220,2220,0
20241007,130900,25065125,2220,2220,2220,2220,0
20241007,130800,25065125,2220,2220,2220,2220,1
20241007,130700,25062905,2225,2225,2225,2225,0
20241007,130600,25062905,2225,2225,2225,2225,0
20241007,130500,25062905,2225,2225,2225,2225,0
20241007,130400,25062905,2225,2225,2225,2225,13
20241007,130300,25033980,2225,2225,2225,2225,0
20241007,130200,25033980,2225,2225,2225,2225,0
20241007,130100,25033980,2225,2225,2225,2225,0
20241007,130000,25033980,2225,2225,2225,2225,0
20241007,125900,25033980,2225,2225,2225,2225,0
20241007,125800,25033980,2225,2225,2225,2225,0
20241007,125700,25033980,2225,2225,2225,2225,0
20241007,125600,25033980,2225,2225,2225,2225,0
20241007,125500,25033980,2225,2225,2225,2225,0
20241007,125400,25033980,2225,2225,2225,2225,0
20241007,125300,25033980,2225,2225,2225,2225,0
20241007,125200,25033980,2225,2225,2225,2225,0
20241007,125100,25033980,2225,2225,2225,2225,0
20241007,125000,25033980,2225,2225,2225,2225,0
20241007,124900,25033980,2225,2225,2225,2225,30
20241007,124800,24967230,2220,2220,2220,2220,0
20241007,124700,24967230,2220,2220,2220,2220,0
20241007,124600,24967230,2220,2220,2220,2220,0
20241007,124500,24967230,2220,2220,2220,2220,515
20241007,124400,23823930,2225,2225,2225,2225,0
20241007,124300,23823930,2225,2225,2225,2225,584
20241007,124200,22524530,2230,2230,2230,2230,0
20241007,124100,22524530,2230,2230,2230,2230,0
20241007,124000,22524530,2230,2230,2230,2230,0
20241007,123900,22524530,2230,2230,2230,2230,100
20241007,123800,22301530,2230,2230,2230,2230,0
20241007,123700,22301530,2230,2230,2230,2230,0
20241007,123600,22301530,2230,2230,2230,2230,0
20241007,123500,22301530,2230,2230,2230,2230,44
20241007,123400,22203410,2230,2230,2230,2230,0
20241007,123300,22203410,2230,2230,2230,2230,0
20241007,123200,22203410,2230,2230,2230,2230,0
20241007,123100,22203410,2230,2230,2230,2230,0
20241007,123000,22203410,2230,2230,2230,2230,2
20241007,122900,22198950,2230,2230,2230,2230,0
20241007,122800,22198950,2230,2230,2230,2230,0
20241007,122700,22198950,2230,2230,2230,2230,0
20241007,122600,22198950,2230,2230,2230,2230,0
20241007,122500,22198950,2230,2230,2230,2230,0
20241007,122400,22198950,2230,2230,2230,2230,0
20241007,122300,22198950,2230,2230,2230,2230,0
20241007,122200,22198950,2230,2230,2230,2230,0
20241007,122100,22198950,2230,2230,2230,2230,0
20241007,122000,22198950,2230,2230,2230,2230,0
20241007,121900,22198950,2230,2230,2230,2230,0
20241007,121800,22198950,2230,2230,2230,2230,0
20241007,121700,22198950,2230,2230,2230,2230,0
20241007,121600,22198950,2230,2230,2230,2230,0
20241007,121500,22198950,2230,2230,2230,2230,0
20241007,121400,22198950,2230,2230,2230,2230,0
20241007,121300,22198950,2230,2230,2230,2230,0
20241007,121200,22198950,2230,2230,2230,2230,0
20241007,121100,22198950,2230,2230,2230,2230,0
20241007,121000,22198950,2230,2230,2230,2230,0
20241007,120900,22198950,2230,2230,2230,2230,0
20241007,120800,22198950,2230,2230,2230,2230,300
20241007,120700,21529950,2230,2230,2230,2230,0
20241007,120600,21529950,2230,2230,2230,2230,0
20241007,120500,21529950,2230,2230,2230,2230,0
20241007,120400,21529950,2230,2230,2230,2230,0
20241007,120300,21529950,2230,2230,2230,2230,0
20241007,120200,21529950,2230,2230,2230,2230,0
20241007,120100,21529950,2230,2230,2230,2230,0
20241007,120000,21529950,2230,2230,2230,2230,0
20241007,115900,21529950,2230,2230,2230,2230,0
20241007,115800,21529950,2230,2230,2230,2230,0
20241007,115700,21529950,2230,2230,2230,2230,1
20241007,115600,21527720,2225,2225,2225,2225,0
20241007,115500,21527720,2225,2225,2225,2225,0
20241007,115400,21527720,2225,2225,2225,2225,0
20241007,115300,21527720,2225,2225,2225,2225,0
20241007,115200,21527720,2225,2225,2225,2225,0
20241007,115100,21527720,2225,2225,2225,2225,0
20241007,115000,21527720,2225,2225,2225,2225,0
20241007,114900,21527720,2225,2225,2225,2225,0
20241007,114800,21527720,2225,2225,2225,2225,0
20241007,114700,21527720,2225,2225,2225,2225,1
20241007,114600,21525495,2230,2230,2230,2230,0
20241007,114500,21525495,2230,2230,2230,2230,0
20241007,114400,21525495,2230,2230,2230,2230,0
20241007,114300,21525495,2230,2230,2230,2230,0
20241007,114200,21525495,2230,2230,2230,2230,0
20241007,114100,21525495,2230,2230,2230,2230,826
20241007,114000,19683515,2235,2235,2235,2235,0
20241007,113900,19683515,2235,2235,2235,2235,0
20241007,113800,19683515,2235,2235,2235,2235,0
20241007,113700,19683515,2235,2235,2235,2235,0
20241007,113600,19683515,2235,2235,2235,2235,0
20241007,113500,19683515,2235,2235,2235,2235,0
20241007,113400,19683515,2235,2235,2235,2235,0
20241007,113300,19683515,2235,2235,2235,2235,0
20241007,113200,19683515,2235,2235,2235,2235,0
20241007,113100,19683515,2235,2235,2235,2235,0
20241007,113000,19683515,2235,2235,2235,2235,0
20241007,112900,19683515,2235,2235,2235,2235,0
20241007,112800,19683515,2235,2235,2235,2235,0
20241007,112700,19683515,2235,2235,2235,2235,0
20241007,112600,19683515,2235,2235,2235,2235,0
20241007,112500,19683515,2235,2235,2235,2235,0
20241007,112400,19683515,2235,2235,2235,2235,3
20241007,112300,19676810,2235,2235,2235,2235,0
20241007,112200,19676810,2235,2235,2235,2235,0
20241007,112100,19676810,2235,2235,2235,2235,0
20241007,112000,19676810,2235,2235,2235,2235,0
20241007,111900,19676810,2235,2235,2235,2235,0
20241007,111800,19676810,2235,2235,2235,2235,0
20241007,111700,19676810,2235,2235,2235,2235,0
20241007,111600,19676810,2235,2235,2235,2235,50
20241007,111500,19565060,2230,2230,2230,2230,0
20241007,111400,19565060,2230,2230,2230,2230,0
20241007,111300,19565060,2230,2230,2230,2230,0
20241007,111200,19565060,2230,2230,2230,2230,0
20241007,111100,19565060,2230,2230,2230,2230,100
20241007,111000,19342060,2230,2230,2230,2230,0
20241007,110900,19342060,2230,2230,2230,2230,317
20241007,110800,18635150,2230,2230,2230,2230,0
20241007,110700,18635150,2230,2230,2230,2230,4
20241007,110600,18626230,2230,2230,2230,2230,0
20241007,110500,18626230,2230,2230,2230,2230,0
20241007,110400,18626230,2230,2230,2230,2230,0
20241007,110300,18626230,2230,2230,2230,2230,0
20241007,110200,18626230,2230,2230,2230,2230,0
20241007,110100,18626230,2230,2230,2230,2230,0
20241007,110000,18626230,2230,2230,2230,2230,2
20241007,105900,18621770,2235,2235,2235,2235,0
20241007,105800,18621770,2235,2235,2235,2235,0
20241007,105700,18621770,2235,2235,2235,2235,0
20241007,105600,18621770,2235,2235,2235,2235,0
20241007,105500,18621770,2235,2235,2235,2235,0
20241007,105400,18621770,2235,2235,2235,2235,0
20241007,105300,18621770,2235,2235,2235,2235,35
20241007,105200,18543545,2235,2235,2235,2235,0
20241007,105100,18543545,2235,2235,2235,2235,0
20241007,105000,18543545,2235,2235,2235,2235,65
20241007,104900,18398270,2235,2235,2235,2235,0
20241007,104800,18398270,2235,2235,2235,2235,0
20241007,104700,18398270,2235,2235,2235,2235,0
20241007,104600,18398270,2235,2235,2235,2235,2
20241007,104500,18393800,2235,2235,2235,2235,1
20241007,104400,18391565,2245,2245,2245,2245,0
20241007,104300,18391565,2245,2245,2245,2245,0
20241007,104200,18391565,2245,2245,2245,2245,0
20241007,104100,18391565,2245,2245,2245,2245,0
20241007,104000,18391565,2245,2245,2245,2245,0
20241007,103900,18391565,2245,2245,2245,2245,0
20241007,103800,18391565,2245,2245,2245,2245,0
20241007,103700,18391565,2245,2245,2245,2245,0
20241007,103600,18391565,2245,2245,2245,2245,0
20241007,103500,18391565,2245,2245,2245,2245,4
20241007,103400,18382585,2235,2235,2235,2235,0
20241007,103300,18382585,2235,2235,2235,2235,0
20241007,103200,18382585,2235,2235,2235,2235,0
20241007,103100,18382585,2235,2235,2235,2235,0
20241007,103000,18382585,2235,2235,2235,2235,0
20241007,102900,18382585,2235,2235,2235,2235,500
20241007,102800,17265085,2240,2240,2240,2240,534
20241007,102700,16068925,2245,2245,2245,2245,0
20241007,102600,16068925,2245,2245,2245,2245,0
20241007,102500,16068925,2245,2245,2245,2245,40
20241007,102400,15979125,2245,2245,2245,2245,0
20241007,102300,15979125,2245,2245,2245,2245,0
20241007,102200,15979125,2245,2250,2250,2245,286
20241007,102100,15337050,2250,2250,2250,2250,10
20241007,102000,15314550,2245,2245,2245,2245,15
20241007,101900,15280875,2250,2250,2250,2250,0
20241007,101800,15280875,2250,2250,2250,2250,1
20241007,101700,15278625,2250,2250,2250,2250,0
20241007,101600,15278625,2250,2250,2250,2250,0
20241007,101500,15278625,2250,2250,2250,2250,142
20241007,101400,14959125,2250,2250,2250,2250,0
20241007,101300,14959125,2250,2250,2250,2250,0
20241007,101200,14959125,2250,2250,2250,2250,0
20241007,101100,14959125,2250,2250,2250,2250,0
20241007,101000,14959125,2250,2250,2250,2250,100
20241007,100900,14734125,2250,2250,2250,2250,0
20241007,100800,14734125,2250,2250,2250,2250,0
20241007,100700,14734125,2250,2250,2250,2250,0
20241007,100600,14734125,2250,2250,2250,2250,0
20241007,100500,14734125,2250,2250,2250,2250,0
20241007,100400,14734125,2250,2250,2250,2250,5
20241007,100300,14722875,2240,2240,2240,2240,0
20241007,100200,14722875,2240,2240,2240,2240,0
20241007,100100,14722875,2240,2240,2240,2240,164
20241007,100000,14355515,2240,2240,2240,2240,0
20241007,095900,14355515,2240,2240,2240,2240,0
20241007,095800,14355515,2240,2240,2240,2240,0
20241007,095700,14355515,2240,2240,2240,2240,0
20241007,095600,14355515,2240,2240,2240,2240,0
20241007,095500,14355515,2240,2240,2240,2240,0
20241007,095400,14355515,2240,2240,2240,2240,0
20241007,095300,14355515,2240,2240,2240,2240,0
20241007,095200,14355515,2240,2240,2240,2240,0
20241007,095100,14355515,2240,2240,2240,2240,200
20241007,095000,13907515,2240,2235,2240,2235,81
20241007,094900,13726090,2235,2235,2235,2235,60
20241007,094800,13591990,2235,2235,2235,2235,0
20241007,094700,13591990,2235,2235,2235,2235,0
20241007,094600,13591990,2235,2235,2235,2235,5
20241007,094500,13580815,2235,2235,2235,2235,48
20241007,094400,13473535,2240,2240,2240,2240,0
20241007,094300,13473535,2240,2240,2240,2240,0
20241007,094200,13473535,2240,2240,2240,2240,0
20241007,094100,13473535,2240,2240,2240,2240,0
20241007,094000,13473535,2240,2240,2240,2240,0
20241007,093900,13473535,2240,2235,2240,2235,2
20241007,093800,13469060,2235,2240,2240,2235,2060
20241007,093700,8854960,2260,2260,2260,2260,0
20241007,093600,8854960,2260,2260,2260,2260,159
20241007,093500,8495620,2240,2240,2240,2240,0
20241007,093400,8495620,2240,2240,2240,2240,1
20241007,093300,8493380,2245,2245,2245,2245,534
20241007,093200,7294550,2240,2230,2250,2230,179
20241007,093100,6894410,2230,2225,2230,2225,600
20241007,093000,5558770,2220,2220,2220,2220,0
20241007,092900,5558770,2220,2220,2220,2220,1
20241007,092800,5556550,2215,2215,2215,2215,0
20241007,092700,5556550,2215,2215,2215,2215,0
20241007,092600,5556550,2215,2215,2215,2215,0
20241007,092500,5556550,2215,2215,2215,2215,1
20241007,092400,5554335,2230,2230,2230,2230,10
20241007,092300,5532035,2230,2230,2230,2230,0
20241007,092200,5532035,2230,2230,2230,2230,0
20241007,092100,5532035,2230,2230,2230,2230,0
20241007,092000,5532035,2230,2230,2230,2230,0
20241007,091900,5532035,2230,2230,2230,2230,6
20241007,091800,5518655,2210,2210,2210,2210,0
20241007,091700,5518655,2210,2210,2210,2210,0
20241007,091600,5518655,2210,2210,2210,2210,0
20241007,091500,5518655,2210,2210,2210,2210,0
20241007,091400,5518655,2210,2210,2210,2210,0
20241007,091300,5518655,2210,2210,2210,2210,22
20241007,091200,5470035,2230,2230,2230,2230,0
20241007,091100,5470035,2230,2230,2230,2230,3
20241007,091000,5463345,2230,2230,2230,2230,0
20241007,090900,5463345,2230,2230,2230,2230,0
20241007,090800,5463345,2230,2230,2230,2230,0
20241007,090700,5463345,2230,2230,2230,2230,0
20241007,090600,5463345,2230,2230,2230,2200,1870
20241007,090500,1318680,2220,2220,2220,2220,0
20241007,090400,1318680,2220,2220,2220,2220,480
20241007,090300,253080,2220,2220,2220,2220,20
20241007,090200,208680,2220,2220,2220,2220,3
20241007,090100,202020,2220,2220,2220,2220,0
20241007,090000,202020,2220,2220,2220,2220,91