KissMeData/481850/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,215000,109113245,2550,2550,2550,2550,1500
20241002,214900,109113245,2550,2550,2550,2550,0
20241002,214800,109113245,2550,2550,2550,2550,0
20241002,214700,109113245,2550,2550,2550,2550,0
20241002,214600,109113245,2550,2550,2550,2550,0
20241002,214500,109113245,2550,2550,2550,2550,0
20241002,214400,109113245,2550,2550,2550,2550,0
20241002,214300,109113245,2550,2550,2550,2550,0
20241002,214200,109113245,2550,2550,2550,2550,0
20241002,214100,109113245,2550,2550,2550,2550,0
20241002,214000,109113245,2550,2550,2550,2550,0
20241002,213900,109113245,2550,2550,2550,2550,0
20241002,213800,109113245,2550,2550,2550,2550,0
20241002,213700,109113245,2550,2550,2550,2550,0
20241002,213600,109113245,2550,2550,2550,2550,0
20241002,213500,109113245,2550,2550,2550,2550,0
20241002,213400,109113245,2550,2550,2550,2550,0
20241002,213300,109113245,2550,2550,2550,2550,0
20241002,213200,109113245,2550,2550,2550,2550,0
20241002,213100,109113245,2550,2550,2550,2550,0
20241002,213000,109113245,2550,2550,2550,2550,0
20241002,212900,109113245,2550,2550,2550,2550,0
20241002,212800,109113245,2550,2550,2550,2550,0
20241002,212700,109113245,2550,2550,2550,2550,0
20241002,212600,109113245,2550,2550,2550,2550,0
20241002,212500,109113245,2550,2550,2550,2550,0
20241002,212400,109113245,2550,2550,2550,2550,0
20241002,212300,109113245,2550,2550,2550,2550,0
20241002,212200,109113245,2550,2550,2550,2550,0
20241002,212100,109113245,2550,2550,2550,2550,0
20241002,212000,109113245,2550,2550,2550,2550,1500
20241002,211900,109113245,2550,2550,2550,2550,0
20241002,211800,109113245,2550,2550,2550,2550,0
20241002,211700,109113245,2550,2550,2550,2550,0
20241002,211600,109113245,2550,2550,2550,2550,0
20241002,211500,109113245,2550,2550,2550,2550,0
20241002,211400,109113245,2550,2550,2550,2550,0
20241002,211300,109113245,2550,2550,2550,2550,0
20241002,211200,109113245,2550,2550,2550,2550,0
20241002,211100,109113245,2550,2550,2550,2550,0
20241002,211000,109113245,2550,2550,2550,2550,0
20241002,210900,109113245,2550,2550,2550,2550,0
20241002,210800,109113245,2550,2550,2550,2550,0
20241002,210700,109113245,2550,2550,2550,2550,0
20241002,210600,109113245,2550,2550,2550,2550,0
20241002,210500,109113245,2550,2550,2550,2550,0
20241002,210400,109113245,2550,2550,2550,2550,0
20241002,210300,109113245,2550,2550,2550,2550,0
20241002,210200,109113245,2550,2550,2550,2550,0
20241002,210100,109113245,2550,2550,2550,2550,0
20241002,210000,109113245,2550,2550,2550,2550,0
20241002,205900,109113245,2550,2550,2550,2550,0
20241002,205800,109113245,2550,2550,2550,2550,0
20241002,205700,109113245,2550,2550,2550,2550,0
20241002,205600,109113245,2550,2550,2550,2550,0
20241002,205500,109113245,2550,2550,2550,2550,0
20241002,205400,109113245,2550,2550,2550,2550,0
20241002,205300,109113245,2550,2550,2550,2550,0
20241002,205200,109113245,2550,2550,2550,2550,0
20241002,205100,109113245,2550,2550,2550,2550,0
20241002,205000,109113245,2550,2550,2550,2550,1500
20241002,204900,109113245,2550,2550,2550,2550,0
20241002,204800,109113245,2550,2550,2550,2550,0
20241002,204700,109113245,2550,2550,2550,2550,0
20241002,204600,109113245,2550,2550,2550,2550,0
20241002,204500,109113245,2550,2550,2550,2550,0
20241002,204400,109113245,2550,2550,2550,2550,0
20241002,204300,109113245,2550,2550,2550,2550,0
20241002,204200,109113245,2550,2550,2550,2550,0
20241002,204100,109113245,2550,2550,2550,2550,0
20241002,204000,109113245,2550,2550,2550,2550,0
20241002,203900,109113245,2550,2550,2550,2550,0
20241002,203800,109113245,2550,2550,2550,2550,0
20241002,203700,109113245,2550,2550,2550,2550,0
20241002,203600,109113245,2550,2550,2550,2550,0
20241002,203500,109113245,2550,2550,2550,2550,0
20241002,203400,109113245,2550,2550,2550,2550,0
20241002,203300,109113245,2550,2550,2550,2550,0
20241002,203200,109113245,2550,2550,2550,2550,0
20241002,203100,109113245,2550,2550,2550,2550,0
20241002,203000,109113245,2550,2550,2550,2550,0
20241002,202900,109113245,2550,2550,2550,2550,0
20241002,202800,109113245,2550,2550,2550,2550,0
20241002,202700,109113245,2550,2550,2550,2550,0
20241002,202600,109113245,2550,2550,2550,2550,0
20241002,202500,109113245,2550,2550,2550,2550,0
20241002,202400,109113245,2550,2550,2550,2550,0
20241002,202300,109113245,2550,2550,2550,2550,0
20241002,202200,109113245,2550,2550,2550,2550,0
20241002,202100,109113245,2550,2550,2550,2550,0
20241002,202000,109113245,2550,2550,2550,2550,1500
20241002,201900,109113245,2550,2550,2550,2550,0
20241002,201800,109113245,2550,2550,2550,2550,0
20241002,201700,109113245,2550,2550,2550,2550,0
20241002,201600,109113245,2550,2550,2550,2550,0
20241002,201500,109113245,2550,2550,2550,2550,0
20241002,201400,109113245,2550,2550,2550,2550,0
20241002,201300,109113245,2550,2550,2550,2550,0
20241002,201200,109113245,2550,2550,2550,2550,0
20241002,201100,109113245,2550,2550,2550,2550,0
20241002,201000,109113245,2550,2550,2550,2550,0
20241002,200900,109113245,2550,2550,2550,2550,0
20241002,200800,109113245,2550,2550,2550,2550,0
20241002,200700,109113245,2550,2550,2550,2550,0
20241002,200600,109113245,2550,2550,2550,2550,0
20241002,200500,109113245,2550,2550,2550,2550,0
20241002,200400,109113245,2550,2550,2550,2550,0
20241002,200300,109113245,2550,2550,2550,2550,0
20241002,200200,109113245,2550,2550,2550,2550,0
20241002,200100,109113245,2550,2550,2550,2550,0
20241002,200000,109113245,2550,2550,2550,2550,0
20241002,195900,109113245,2550,2550,2550,2550,0
20241002,195800,109113245,2550,2550,2550,2550,0
20241002,195700,109113245,2550,2550,2550,2550,0
20241002,195600,109113245,2550,2550,2550,2550,0
20241002,195500,109113245,2550,2550,2550,2550,0
20241002,195400,109113245,2550,2550,2550,2550,0
20241002,195300,109113245,2550,2550,2550,2550,0
20241002,195200,109113245,2550,2550,2550,2550,0
20241002,195100,109113245,2550,2550,2550,2550,0
20241002,195000,109113245,2550,2550,2550,2550,1500
20241002,194900,109113245,2550,2550,2550,2550,0
20241002,194800,109113245,2550,2550,2550,2550,0
20241002,194700,109113245,2550,2550,2550,2550,0
20241002,194600,109113245,2550,2550,2550,2550,0
20241002,194500,109113245,2550,2550,2550,2550,0
20241002,194400,109113245,2550,2550,2550,2550,0
20241002,194300,109113245,2550,2550,2550,2550,0
20241002,194200,109113245,2550,2550,2550,2550,0
20241002,194100,109113245,2550,2550,2550,2550,0
20241002,194000,109113245,2550,2550,2550,2550,0
20241002,193900,109113245,2550,2550,2550,2550,0
20241002,193800,109113245,2550,2550,2550,2550,0
20241002,193700,109113245,2550,2550,2550,2550,0
20241002,193600,109113245,2550,2550,2550,2550,0
20241002,193500,109113245,2550,2550,2550,2550,0
20241002,193400,109113245,2550,2550,2550,2550,0
20241002,193300,109113245,2550,2550,2550,2550,0
20241002,193200,109113245,2550,2550,2550,2550,0
20241002,193100,109113245,2550,2550,2550,2550,0
20241002,193000,109113245,2550,2550,2550,2550,0
20241002,192900,109113245,2550,2550,2550,2550,0
20241002,192800,109113245,2550,2550,2550,2550,0
20241002,192700,109113245,2550,2550,2550,2550,0
20241002,192600,109113245,2550,2550,2550,2550,0
20241002,192500,109113245,2550,2550,2550,2550,0
20241002,192400,109113245,2550,2550,2550,2550,0
20241002,192300,109113245,2550,2550,2550,2550,0
20241002,192200,109113245,2550,2550,2550,2550,0
20241002,192100,109113245,2550,2550,2550,2550,0
20241002,192000,109113245,2550,2550,2550,2550,1500
20241002,191900,109113245,2550,2550,2550,2550,0
20241002,191800,109113245,2550,2550,2550,2550,0
20241002,191700,109113245,2550,2550,2550,2550,0
20241002,191600,109113245,2550,2550,2550,2550,0
20241002,191500,109113245,2550,2550,2550,2550,0
20241002,191400,109113245,2550,2550,2550,2550,0
20241002,191300,109113245,2550,2550,2550,2550,0
20241002,191200,109113245,2550,2550,2550,2550,0
20241002,191100,109113245,2550,2550,2550,2550,0
20241002,191000,109113245,2550,2550,2550,2550,0
20241002,190900,109113245,2550,2550,2550,2550,0
20241002,190800,109113245,2550,2550,2550,2550,0
20241002,190700,109113245,2550,2550,2550,2550,0
20241002,190600,109113245,2550,2550,2550,2550,0
20241002,190500,109113245,2550,2550,2550,2550,0
20241002,190400,109113245,2550,2550,2550,2550,0
20241002,190300,109113245,2550,2550,2550,2550,0
20241002,190200,109113245,2550,2550,2550,2550,0
20241002,190100,109113245,2550,2550,2550,2550,0
20241002,190000,109113245,2550,2550,2550,2550,0
20241002,185900,109113245,2550,2550,2550,2550,0
20241002,185800,109113245,2550,2550,2550,2550,0
20241002,185700,109113245,2550,2550,2550,2550,0
20241002,185600,109113245,2550,2550,2550,2550,0
20241002,185500,109113245,2550,2550,2550,2550,0
20241002,185400,109113245,2550,2550,2550,2550,0
20241002,185300,109113245,2550,2550,2550,2550,0
20241002,185200,109113245,2550,2550,2550,2550,0
20241002,185100,109113245,2550,2550,2550,2550,0
20241002,185000,109113245,2550,2550,2550,2550,1500
20241002,184900,109113245,2550,2550,2550,2550,0
20241002,184800,109113245,2550,2550,2550,2550,0
20241002,184700,109113245,2550,2550,2550,2550,0
20241002,184600,109113245,2550,2550,2550,2550,0
20241002,184500,109113245,2550,2550,2550,2550,0
20241002,184400,109113245,2550,2550,2550,2550,0
20241002,184300,109113245,2550,2550,2550,2550,0
20241002,184200,109113245,2550,2550,2550,2550,0
20241002,184100,109113245,2550,2550,2550,2550,0
20241002,184000,109113245,2550,2550,2550,2550,0
20241002,183900,109113245,2550,2550,2550,2550,0
20241002,183800,109113245,2550,2550,2550,2550,0
20241002,183700,109113245,2550,2550,2550,2550,0
20241002,183600,109113245,2550,2550,2550,2550,0
20241002,183500,109113245,2550,2550,2550,2550,0
20241002,183400,109113245,2550,2550,2550,2550,0
20241002,183300,109113245,2550,2550,2550,2550,0
20241002,183200,109113245,2550,2550,2550,2550,0
20241002,183100,109113245,2550,2550,2550,2550,0
20241002,183000,109113245,2550,2550,2550,2550,0
20241002,182900,109113245,2550,2550,2550,2550,0
20241002,182800,109113245,2550,2550,2550,2550,0
20241002,182700,109113245,2550,2550,2550,2550,0
20241002,182600,109113245,2550,2550,2550,2550,0
20241002,182500,109113245,2550,2550,2550,2550,0
20241002,182400,109113245,2550,2550,2550,2550,0
20241002,182300,109113245,2550,2550,2550,2550,0
20241002,182200,109113245,2550,2550,2550,2550,0
20241002,182100,109113245,2550,2550,2550,2550,0
20241002,182000,109113245,2550,2550,2550,2550,1500
20241002,181900,109113245,2550,2550,2550,2550,0
20241002,181800,109113245,2550,2550,2550,2550,0
20241002,181700,109113245,2550,2550,2550,2550,0
20241002,181600,109113245,2550,2550,2550,2550,0
20241002,181500,109113245,2550,2550,2550,2550,0
20241002,181400,109113245,2550,2550,2550,2550,0
20241002,181300,109113245,2550,2550,2550,2550,0
20241002,181200,109113245,2550,2550,2550,2550,0
20241002,181100,109113245,2550,2550,2550,2550,0
20241002,181000,109113245,2550,2550,2550,2550,0
20241002,180900,109113245,2550,2550,2550,2550,0
20241002,180800,109113245,2550,2550,2550,2550,0
20241002,180700,109113245,2550,2550,2550,2550,0
20241002,180600,109113245,2550,2550,2550,2550,0
20241002,180500,109113245,2550,2550,2550,2550,0
20241002,180400,109113245,2550,2550,2550,2550,0
20241002,180300,109113245,2550,2550,2550,2550,0
20241002,180200,109113245,2550,2550,2550,2550,0
20241002,180100,109113245,2550,2550,2550,2550,0
20241002,180000,109113245,2550,2550,2550,2550,0
20241002,175900,109113245,2550,2550,2550,2550,0
20241002,175800,109113245,2550,2550,2550,2550,0
20241002,175700,109113245,2550,2550,2550,2550,0
20241002,175600,109113245,2550,2550,2550,2550,0
20241002,175500,109113245,2550,2550,2550,2550,0
20241002,175400,109113245,2550,2550,2550,2550,0
20241002,175300,109113245,2550,2550,2550,2550,0
20241002,175200,109113245,2550,2550,2550,2550,0
20241002,175100,109113245,2550,2550,2550,2550,0
20241002,175000,109113245,2550,2550,2550,2550,1500
20241002,174900,109113245,2550,2550,2550,2550,0
20241002,174800,109113245,2550,2550,2550,2550,0
20241002,174700,109113245,2550,2550,2550,2550,0
20241002,174600,109113245,2550,2550,2550,2550,0
20241002,174500,109113245,2550,2550,2550,2550,0
20241002,174400,109113245,2550,2550,2550,2550,0
20241002,174300,109113245,2550,2550,2550,2550,0
20241002,174200,109113245,2550,2550,2550,2550,0
20241002,174100,109113245,2550,2550,2550,2550,0
20241002,174000,109113245,2550,2550,2550,2550,0
20241002,173900,109113245,2550,2550,2550,2550,0
20241002,173800,109113245,2550,2550,2550,2550,0
20241002,173700,109113245,2550,2550,2550,2550,0
20241002,173600,109113245,2550,2550,2550,2550,0
20241002,173500,109113245,2550,2550,2550,2550,0
20241002,173400,109113245,2550,2550,2550,2550,0
20241002,173300,109113245,2550,2550,2550,2550,0
20241002,173200,109113245,2550,2550,2550,2550,0
20241002,173100,109113245,2550,2550,2550,2550,0
20241002,173000,109113245,2550,2550,2550,2550,0
20241002,172900,109113245,2550,2550,2550,2550,0
20241002,172800,109113245,2550,2550,2550,2550,0
20241002,172700,109113245,2550,2550,2550,2550,0
20241002,172600,109113245,2550,2550,2550,2550,0
20241002,172500,109113245,2550,2550,2550,2550,0
20241002,172400,109113245,2550,2550,2550,2550,0
20241002,172300,109113245,2550,2550,2550,2550,0
20241002,172200,109113245,2550,2550,2550,2550,0
20241002,172100,109113245,2550,2550,2550,2550,0
20241002,172000,109113245,2550,2550,2550,2550,1500
20241002,171900,109113245,2550,2550,2550,2550,0
20241002,171800,109113245,2550,2550,2550,2550,0
20241002,171700,109113245,2550,2550,2550,2550,0
20241002,171600,109113245,2550,2550,2550,2550,0
20241002,171500,109113245,2550,2550,2550,2550,0
20241002,171400,109113245,2550,2550,2550,2550,0
20241002,171300,109113245,2550,2550,2550,2550,0
20241002,171200,109113245,2550,2550,2550,2550,0
20241002,171100,109113245,2550,2550,2550,2550,0
20241002,171000,109113245,2550,2550,2550,2550,0
20241002,170900,109113245,2550,2550,2550,2550,0
20241002,170800,109113245,2550,2550,2550,2550,0
20241002,170700,109113245,2550,2550,2550,2550,0
20241002,170600,109113245,2550,2550,2550,2550,0
20241002,170500,109113245,2550,2550,2550,2550,0
20241002,170400,109113245,2550,2550,2550,2550,0
20241002,170300,109113245,2550,2550,2550,2550,0
20241002,170200,109113245,2550,2550,2550,2550,0
20241002,170100,109113245,2550,2550,2550,2550,0
20241002,170000,109113245,2550,2550,2550,2550,0
20241002,165900,109113245,2550,2550,2550,2550,0
20241002,165800,109113245,2550,2550,2550,2550,0
20241002,165700,109113245,2550,2550,2550,2550,0
20241002,165600,109113245,2550,2550,2550,2550,0
20241002,165500,109113245,2550,2550,2550,2550,0
20241002,165400,109113245,2550,2550,2550,2550,0
20241002,165300,109113245,2550,2550,2550,2550,0
20241002,165200,109113245,2550,2550,2550,2550,0
20241002,165100,109113245,2550,2550,2550,2550,0
20241002,165000,109113245,2550,2550,2550,2550,1500
20241002,164900,109113245,2550,2550,2550,2550,0
20241002,164800,109113245,2550,2550,2550,2550,0
20241002,164700,109113245,2550,2550,2550,2550,0
20241002,164600,109113245,2550,2550,2550,2550,0
20241002,164500,109113245,2550,2550,2550,2550,0
20241002,164400,109113245,2550,2550,2550,2550,0
20241002,164300,109113245,2550,2550,2550,2550,0
20241002,164200,109113245,2550,2550,2550,2550,0
20241002,164100,109113245,2550,2550,2550,2550,0
20241002,164000,109113245,2550,2550,2550,2550,0
20241002,163900,109113245,2550,2550,2550,2550,0
20241002,163800,109113245,2550,2550,2550,2550,0
20241002,163700,109113245,2550,2550,2550,2550,0
20241002,163600,109113245,2550,2550,2550,2550,0
20241002,163500,109113245,2550,2550,2550,2550,0
20241002,163400,109113245,2550,2550,2550,2550,0
20241002,163300,109113245,2550,2550,2550,2550,0
20241002,163200,109113245,2550,2550,2550,2550,0
20241002,163100,109113245,2550,2550,2550,2550,0
20241002,163000,109113245,2550,2550,2550,2550,0
20241002,162900,109113245,2550,2550,2550,2550,0
20241002,162800,109113245,2550,2550,2550,2550,0
20241002,162700,109113245,2550,2550,2550,2550,0
20241002,162600,109113245,2550,2550,2550,2550,0
20241002,162500,109113245,2550,2550,2550,2550,0
20241002,162400,109113245,2550,2550,2550,2550,0
20241002,162300,109113245,2550,2550,2550,2550,0
20241002,162200,109113245,2550,2550,2550,2550,0
20241002,162100,109113245,2550,2550,2550,2550,0
20241002,162000,109113245,2550,2550,2550,2550,1500
20241002,161900,109113245,2550,2550,2550,2550,0
20241002,161800,109113245,2550,2550,2550,2550,0
20241002,161700,109113245,2550,2550,2550,2550,0
20241002,161600,109113245,2550,2550,2550,2550,0
20241002,161500,109113245,2550,2550,2550,2550,0
20241002,161400,109113245,2550,2550,2550,2550,0
20241002,161300,109113245,2550,2550,2550,2550,0
20241002,161200,109113245,2550,2550,2550,2550,0
20241002,161100,109113245,2550,2550,2550,2550,0
20241002,161000,109113245,2550,2550,2550,2550,0
20241002,160900,109113245,2550,2550,2550,2550,0
20241002,160800,109113245,2550,2550,2550,2550,0
20241002,160700,109113245,2550,2550,2550,2550,0
20241002,160600,109113245,2550,2550,2550,2550,0
20241002,160500,109113245,2550,2550,2550,2550,0
20241002,160400,109113245,2550,2550,2550,2550,0
20241002,160300,109113245,2550,2550,2550,2550,0
20241002,160200,109113245,2550,2550,2550,2550,0
20241002,160100,109113245,2550,2550,2550,2550,0
20241002,160000,109113245,2550,2550,2550,2550,0
20241002,155900,109113245,2550,2550,2550,2550,0
20241002,155800,109113245,2550,2550,2550,2550,0
20241002,155700,109113245,2550,2550,2550,2550,0
20241002,155600,109113245,2550,2550,2550,2550,0
20241002,155500,109113245,2550,2550,2550,2550,0
20241002,155400,109113245,2550,2550,2550,2550,0
20241002,155300,109113245,2550,2550,2550,2550,0
20241002,155200,109113245,2550,2550,2550,2550,0
20241002,155100,109113245,2550,2550,2550,2550,0
20241002,155000,109113245,2550,2550,2550,2550,1500
20241002,154900,109113245,2550,2550,2550,2550,0
20241002,154800,109113245,2550,2550,2550,2550,0
20241002,154700,109113245,2550,2550,2550,2550,0
20241002,154600,109113245,2550,2550,2550,2550,0
20241002,154500,109113245,2550,2550,2550,2550,0
20241002,154400,109113245,2550,2550,2550,2550,0
20241002,154300,109113245,2550,2550,2550,2550,0
20241002,154200,109113245,2550,2550,2550,2550,0
20241002,154100,109113245,2550,2550,2550,2550,0
20241002,154000,109113245,2550,2550,2550,2550,0
20241002,153900,109113245,2550,2550,2550,2550,0
20241002,153800,109113245,2550,2550,2550,2550,0
20241002,153700,109113245,2550,2550,2550,2550,0
20241002,153600,109113245,2550,2550,2550,2550,0
20241002,153500,109113245,2550,2550,2550,2550,0
20241002,153400,109113245,2550,2550,2550,2550,0
20241002,153300,109113245,2550,2550,2550,2550,0
20241002,153200,109113245,2550,2550,2550,2550,0
20241002,153100,109113245,2550,2550,2550,2550,0
20241002,153000,109113245,2550,2550,2550,2550,1500
20241002,152900,105288245,2565,2565,2565,2565,0
20241002,152800,105288245,2565,2565,2565,2565,0
20241002,152700,105288245,2565,2565,2565,2565,0
20241002,152600,105288245,2565,2565,2565,2565,0
20241002,152500,105288245,2565,2565,2565,2565,0
20241002,152400,105288245,2565,2565,2565,2565,0
20241002,152300,105288245,2565,2565,2565,2565,0
20241002,152200,105288245,2565,2565,2565,2565,0
20241002,152100,105288245,2565,2565,2565,2565,0
20241002,152000,105288245,2565,2565,2565,2565,0
20241002,151900,105288245,2565,2565,2565,2565,1
20241002,151800,105285680,2565,2555,2565,2555,40
20241002,151700,105183280,2555,2555,2555,2555,83
20241002,151600,104971215,2560,2560,2560,2560,3
20241002,151500,104963535,2560,2560,2560,2560,5
20241002,151400,104950735,2560,2560,2560,2560,15
20241002,151300,104912335,2560,2560,2560,2560,0
20241002,151200,104912335,2560,2555,2560,2555,201
20241002,151100,104398545,2560,2560,2560,2560,5
20241002,151000,104385745,2560,2560,2560,2560,14
20241002,150900,104349905,2555,2555,2555,2555,31
20241002,150800,104270700,2560,2560,2560,2560,17
20241002,150700,104227180,2560,2565,2565,2560,56
20241002,150600,104083580,2560,2560,2560,2560,0
20241002,150500,104083580,2560,2555,2560,2555,73
20241002,150400,103896925,2555,2560,2560,2555,47
20241002,150300,103776750,2560,2560,2560,2560,62
20241002,150200,103618030,2555,2565,2565,2555,54
20241002,150100,103480050,2565,2565,2565,2565,153
20241002,150000,103087605,2565,2560,2565,2560,77
20241002,145900,102890380,2565,2565,2565,2565,16
20241002,145800,102849340,2560,2560,2560,2560,0
20241002,145700,102849340,2560,2560,2560,2555,873
20241002,145600,100617780,2565,2565,2565,2565,27
20241002,145500,100548525,2560,2565,2565,2560,90
20241002,145400,100317710,2565,2565,2565,2565,67
20241002,145300,100145855,2565,2560,2565,2560,174
20241002,145200,99700010,2565,2565,2565,2565,12
20241002,145100,99669230,2565,2565,2565,2565,0
20241002,145000,99669230,2565,2560,2565,2560,108
20241002,144900,99392550,2560,2555,2560,2555,774
20241002,144800,97414655,2555,2555,2555,2550,69
20241002,144700,97238585,2555,2555,2555,2555,0
20241002,144600,97238585,2555,2550,2555,2550,248
20241002,144500,96605810,2550,2555,2555,2550,76
20241002,144400,96411895,2555,2555,2555,2555,207
20241002,144300,95883010,2550,2550,2550,2550,57
20241002,144200,95737660,2555,2555,2555,2555,59
20241002,144100,95586915,2550,2545,2550,2545,280
20241002,144000,94873415,2545,2550,2550,2545,500
20241002,143900,93600880,2550,2550,2550,2550,0
20241002,143800,93600880,2550,2545,2550,2545,74
20241002,143700,93412425,2550,2550,2550,2550,35
20241002,143600,93323175,2555,2555,2555,2555,93
20241002,143500,93085560,2555,2555,2555,2555,132
20241002,143400,92748300,2555,2555,2555,2555,22
20241002,143300,92692090,2550,2555,2555,2550,71
20241002,143200,92510955,2550,2550,2550,2550,0
20241002,143100,92510955,2550,2550,2550,2550,529
20241002,143000,91162005,2555,2555,2555,2555,63
20241002,142900,91001040,2550,2550,2555,2550,254
20241002,142800,90352545,2555,2555,2555,2555,0
20241002,142700,90352545,2555,2555,2555,2555,251
20241002,142600,89711240,2550,2555,2555,2550,382
20241002,142500,88735480,2555,2555,2555,2555,251
20241002,142400,88094175,2550,2550,2550,2550,51
20241002,142300,87964125,2555,2555,2555,2555,656
20241002,142200,86288045,2555,2550,2555,2550,296
20241002,142100,85531975,2550,2555,2555,2550,2789
20241002,142000,78419365,2555,2555,2555,2555,400
20241002,141900,77397365,2555,2550,2555,2550,91
20241002,141800,77165105,2555,2550,2555,2550,90
20241002,141700,76935205,2550,2555,2555,2550,254
20241002,141600,76286455,2555,2555,2555,2555,1
20241002,141500,76283900,2555,2555,2555,2555,240
20241002,141400,75670700,2550,2555,2555,2550,282
20241002,141300,74950400,2550,2550,2550,2550,1760
20241002,141200,70462400,2555,2550,2555,2550,74
20241002,141100,70273610,2555,2555,2555,2555,5
20241002,141000,70260835,2555,2550,2555,2550,63
20241002,140900,70100105,2555,2555,2555,2555,2
20241002,140800,70094995,2555,2555,2555,2555,3
20241002,140700,70087330,2555,2555,2555,2555,12
20241002,140600,70056670,2555,2555,2555,2555,39
20241002,140500,69957025,2550,2550,2550,2550,77
20241002,140400,69760675,2555,2555,2555,2555,2
20241002,140300,69755565,2555,2555,2555,2555,8
20241002,140200,69735125,2555,2560,2560,2555,25
20241002,140100,69671225,2555,2555,2555,2555,0
20241002,140000,69671225,2555,2555,2555,2550,123
20241002,135900,69357220,2555,2560,2560,2555,183
20241002,135800,68889595,2550,2550,2550,2550,0
20241002,135700,68889595,2550,2560,2560,2550,554
20241002,135600,67474450,2565,2565,2565,2565,18
20241002,135500,67428280,2560,2560,2560,2560,44
20241002,135400,67315640,2555,2555,2555,2555,539
20241002,135300,65938495,2565,2560,2565,2560,132
20241002,135200,65600125,2565,2565,2565,2565,7
20241002,135100,65582170,2565,2565,2565,2565,24
20241002,135000,65520610,2560,2560,2560,2560,45
20241002,134900,65405410,2560,2560,2560,2560,36
20241002,134800,65313250,2555,2565,2565,2555,626
20241002,134700,63712955,2565,2565,2565,2565,20
20241002,134600,63661655,2560,2560,2560,2560,47
20241002,134500,63541335,2565,2560,2565,2560,72
20241002,134400,63356910,2565,2565,2565,2565,18
20241002,134300,63310740,2560,2565,2565,2560,60
20241002,134200,63157060,2565,2565,2565,2565,0
20241002,134100,63157060,2565,2560,2565,2560,222
20241002,134000,62588475,2565,2565,2565,2565,9
20241002,133900,62565390,2565,2565,2565,2565,30
20241002,133800,62488440,2560,2560,2560,2560,47
20241002,133700,62368120,2565,2565,2565,2565,177
20241002,133600,61914115,2570,2570,2570,2570,40
20241002,133500,61811315,2570,2570,2570,2570,0
20241002,133400,61811315,2570,2565,2570,2565,183
20241002,133300,61341250,2565,2565,2565,2565,0
20241002,133200,61341250,2565,2570,2570,2565,951
20241002,133100,58901925,2570,2570,2570,2570,6
20241002,133000,58886505,2570,2570,2570,2570,0
20241002,132900,58886505,2570,2565,2570,2565,70
20241002,132800,58706850,2570,2570,2570,2570,20
20241002,132700,58655450,2565,2565,2565,2565,46
20241002,132600,58537460,2570,2570,2570,2570,5
20241002,132500,58524610,2570,2570,2570,2570,17
20241002,132400,58480920,2565,2570,2570,2565,58
20241002,132300,58332085,2570,2570,2570,2570,0
20241002,132200,58332085,2570,2565,2570,2565,75
20241002,132100,58139580,2570,2570,2570,2570,38
20241002,132000,58041920,2570,2570,2570,2570,100
20241002,131900,57784920,2570,2565,2570,2565,78
20241002,131800,57584730,2570,2570,2570,2570,31
20241002,131700,57505060,2565,2570,2570,2565,59
20241002,131600,57353660,2570,2570,2570,2570,1
20241002,131500,57351090,2570,2565,2570,2565,93
20241002,131400,57112335,2570,2570,2570,2570,89
20241002,131300,56883605,2570,2570,2570,2570,158
20241002,131200,56477545,2570,2565,2570,2565,448
20241002,131100,55326425,2570,2570,2570,2570,174
20241002,131000,54879245,2565,2565,2565,2565,104
20241002,130900,54612485,2565,2565,2565,2565,143
20241002,130800,54245690,2565,2565,2565,2565,1
20241002,130700,54243125,2560,2560,2560,2560,0
20241002,130600,54243125,2560,2560,2560,2560,143
20241002,130500,53877045,2555,2560,2560,2555,1491
20241002,130400,50067525,2560,2560,2560,2560,5
20241002,130300,50054725,2560,2560,2560,2560,17
20241002,130200,50011205,2565,2565,2565,2565,4
20241002,130100,50000945,2560,2560,2560,2560,1
20241002,130000,49998385,2565,2565,2565,2565,5
20241002,125900,49985560,2560,2560,2560,2560,18
20241002,125800,49939480,2555,2560,2560,2555,101
20241002,125700,49681385,2560,2560,2560,2560,0
20241002,125600,49681385,2560,2555,2560,2555,31
20241002,125500,49602040,2560,2560,2560,2560,91
20241002,125400,49369080,2565,2565,2565,2565,0
20241002,125300,49369080,2565,2565,2565,2565,0
20241002,125200,49369080,2565,2565,2565,2565,100
20241002,125100,49112580,2565,2560,2565,2560,251
20241002,125000,48469025,2560,2560,2560,2560,50
20241002,124900,48341025,2560,2560,2560,2560,0
20241002,124800,48341025,2560,2560,2560,2560,42
20241002,124700,48233505,2550,2550,2550,2550,0
20241002,124600,48233505,2550,2550,2550,2550,0
20241002,124500,48233505,2550,2560,2560,2550,1000
20241002,124400,45683240,2550,2550,2550,2550,0
20241002,124300,45683240,2550,2555,2555,2550,116
20241002,124200,45387070,2550,2550,2550,2550,0
20241002,124100,45387070,2550,2550,2550,2550,41
20241002,124000,45282520,2555,2555,2555,2555,129
20241002,123900,44952925,2555,2555,2560,2555,256
20241002,123800,44298205,2550,2550,2550,2550,0
20241002,123700,44298205,2550,2555,2555,2550,1500
20241002,123600,40467820,2560,2565,2565,2560,20
20241002,123500,40416570,2560,2560,2560,2560,36
20241002,123400,40324410,2555,2555,2555,2555,41
20241002,123300,40219655,2560,2560,2560,2560,0
20241002,123200,40219655,2560,2560,2560,2560,8
20241002,123100,40199175,2560,2560,2560,2560,0
20241002,123000,40199175,2560,2560,2560,2560,0
20241002,122900,40199175,2560,2560,2560,2555,73
20241002,122800,40012545,2560,2560,2560,2560,16
20241002,122700,39971585,2555,2560,2560,2555,55
20241002,122600,39831055,2555,2555,2555,2555,0
20241002,122500,39831055,2555,2555,2555,2555,1
20241002,122400,39828500,2550,2555,2555,2550,48
20241002,122300,39706070,2555,2555,2555,2555,2
20241002,122200,39700960,2555,2550,2555,2550,79
20241002,122100,39499390,2555,2555,2555,2555,3
20241002,122000,39491725,2555,2555,2555,2555,10
20241002,121900,39466175,2555,2555,2555,2555,0
20241002,121800,39466175,2555,2555,2555,2555,12
20241002,121700,39435515,2555,2555,2560,2555,101
20241002,121600,39177390,2555,2555,2555,2555,2
20241002,121500,39172280,2555,2560,2560,2555,5
20241002,121400,39159485,2560,2560,2560,2560,3
20241002,121300,39151805,2555,2555,2555,2555,10
20241002,121200,39126255,2555,2560,2560,2555,37
20241002,121100,39031700,2560,2560,2560,2560,0
20241002,121000,39031700,2560,2565,2565,2560,53
20241002,120900,38895820,2555,2555,2555,2555,25
20241002,120800,38831945,2550,2555,2555,2550,85
20241002,120700,38615185,2555,2555,2555,2555,0
20241002,120600,38615185,2555,2555,2555,2555,6
20241002,120500,38599855,2555,2560,2560,2555,17
20241002,120400,38556410,2560,2560,2560,2560,1
20241002,120300,38553850,2560,2560,2560,2560,14
20241002,120200,38518010,2565,2565,2565,2565,16
20241002,120100,38476970,2565,2565,2565,2565,53
20241002,120000,38341025,2560,2560,2560,2560,44
20241002,115900,38228385,2565,2565,2565,2565,65
20241002,115800,38061660,2560,2565,2565,2560,147
20241002,115700,37684810,2565,2565,2565,2565,139
20241002,115600,37328275,2560,2560,2560,2560,87
20241002,115500,37105555,2560,2555,2560,2555,20
20241002,115400,37054360,2560,2560,2560,2560,105
20241002,115300,36785560,2555,2555,2555,2555,51
20241002,115200,36655255,2555,2555,2555,2555,0
20241002,115100,36655255,2555,2555,2555,2555,212
20241002,115000,36113595,2555,2555,2555,2555,105
20241002,114900,35845320,2555,2555,2555,2555,0
20241002,114800,35845320,2555,2555,2555,2555,106
20241002,114700,35574490,2550,2550,2550,2550,1397
20241002,114600,32012140,2550,2555,2555,2550,1016
20241002,114500,29421260,2550,2555,2555,2550,48
20241002,114400,29298650,2560,2560,2560,2560,17
20241002,114300,29255130,2565,2565,2565,2565,5
20241002,114200,29242305,2560,2560,2560,2560,14
20241002,114100,29206465,2555,2555,2555,2555,42
20241002,114000,29099155,2560,2560,2560,2560,6
20241002,113900,29083795,2560,2555,2560,2555,73
20241002,113800,28897180,2560,2560,2560,2560,15
20241002,113700,28858780,2555,2555,2555,2555,45
20241002,113600,28743805,2560,2560,2560,2560,1
20241002,113500,28741245,2560,2560,2560,2560,2
20241002,113400,28736125,2565,2565,2565,2565,7
20241002,113300,28718170,2560,2560,2560,2560,0
20241002,113200,28718170,2560,2555,2560,2555,58
20241002,113100,28569895,2560,2560,2560,2560,16
20241002,113000,28528935,2555,2560,2560,2555,46
20241002,112900,28411395,2560,2560,2560,2560,30
20241002,112800,28334595,2560,2555,2560,2555,23
20241002,112700,28275815,2555,2560,2560,2555,63
20241002,112600,28114810,2560,2560,2560,2560,15
20241002,112500,28076410,2560,2560,2560,2560,26
20241002,112400,28009850,2560,2560,2560,2560,22
20241002,112300,27953530,2560,2560,2560,2560,125
20241002,112200,27633530,2555,2560,2560,2555,68
20241002,112100,27459680,2560,2560,2560,2560,9
20241002,112000,27436640,2560,2555,2560,2555,57
20241002,111900,27290920,2560,2560,2560,2560,17
20241002,111800,27247400,2555,2555,2555,2555,0
20241002,111700,27247400,2555,2560,2560,2555,75
20241002,111600,27055635,2560,2560,2560,2560,3
20241002,111500,27047955,2560,2560,2560,2560,10
20241002,111400,27022355,2560,2560,2560,2560,0
20241002,111300,27022355,2560,2555,2560,2555,143
20241002,111200,26656805,2560,2560,2560,2560,5
20241002,111100,26644005,2560,2560,2560,2560,4
20241002,111000,26633765,2560,2560,2560,2560,15
20241002,110900,26595365,2560,2555,2560,2555,97
20241002,110800,26347360,2560,2565,2565,2560,62
20241002,110700,26188580,2560,2565,2565,2560,23
20241002,110600,26129680,2565,2565,2565,2565,7
20241002,110500,26111725,2560,2560,2560,2560,0
20241002,110400,26111725,2560,2560,2560,2560,18
20241002,110300,26065645,2555,2555,2555,2555,137
20241002,110200,25715610,2560,2560,2560,2560,2
20241002,110100,25710490,2560,2560,2560,2560,34
20241002,110000,25623450,2575,2575,2575,2575,0
20241002,105900,25623450,2575,2575,2575,2575,0
20241002,105800,25623450,2575,2575,2575,2575,0
20241002,105700,25623450,2575,2575,2575,2575,0
20241002,105600,25623450,2575,2575,2575,2575,73
20241002,105500,25435475,2580,2580,2580,2580,0
20241002,105400,25435475,2580,2580,2580,2580,0
20241002,105300,25435475,2580,2580,2580,2580,0
20241002,105200,25435475,2580,2580,2580,2580,0
20241002,105100,25435475,2580,2555,2580,2555,238
20241002,105000,24823635,2560,2560,2560,2560,16
20241002,104900,24782675,2560,2560,2560,2560,7
20241002,104800,24764755,2560,2560,2560,2560,15
20241002,104700,24726355,2560,2560,2560,2560,8
20241002,104600,24705875,2560,2565,2565,2560,27
20241002,104500,24636740,2560,2560,2560,2560,8
20241002,104400,24616260,2560,2560,2560,2560,44
20241002,104300,24503620,2560,2560,2560,2560,22
20241002,104200,24447300,2560,2560,2560,2560,33
20241002,104100,24362820,2565,2565,2565,2565,6
20241002,104000,24347430,2565,2565,2565,2565,0
20241002,103900,24347430,2565,2560,2565,2560,69
20241002,103800,24170705,2565,2565,2565,2565,4
20241002,103700,24160445,2565,2565,2565,2565,14
20241002,103600,24124535,2565,2565,2565,2565,0
20241002,103500,24124535,2565,2565,2565,2565,0
20241002,103400,24124535,2565,2570,2570,2565,47
20241002,103300,24003955,2570,2570,2570,2570,0
20241002,103200,24003955,2570,2570,2570,2570,28
20241002,103100,23931995,2575,2575,2575,2575,46
20241002,103000,23813545,2575,2575,2575,2575,85
20241002,102900,23594670,2575,2575,2575,2575,0
20241002,102800,23594670,2575,2575,2575,2575,0
20241002,102700,23594670,2575,2575,2575,2575,52
20241002,102600,23460770,2575,2575,2575,2575,37
20241002,102500,23365495,2575,2575,2575,2575,14
20241002,102400,23329445,2575,2570,2575,2570,148
20241002,102300,22948355,2570,2570,2570,2570,13
20241002,102200,22914945,2570,2570,2570,2570,80
20241002,102100,22709345,2570,2570,2570,2570,0
20241002,102000,22709345,2570,2570,2570,2570,8
20241002,101900,22688785,2575,2575,2575,2575,80
20241002,101800,22482785,2575,2570,2575,2570,51
20241002,101700,22351710,2575,2575,2575,2575,132
20241002,101600,22011810,2570,2570,2570,2570,22
20241002,101500,21955270,2570,2570,2570,2570,80
20241002,101400,21749670,2565,2565,2565,2565,0
20241002,101300,21749670,2565,2570,2570,2565,50
20241002,101200,21621415,2570,2570,2570,2570,90
20241002,101100,21390115,2570,2570,2570,2570,80
20241002,101000,21184515,2565,2565,2565,2565,50
20241002,100900,21056265,2565,2565,2565,2565,9
20241002,100800,21033180,2565,2570,2570,2565,125
20241002,100700,20712140,2570,2570,2570,2570,16
20241002,100600,20671020,2565,2565,2565,2565,42
20241002,100500,20563290,2570,2565,2570,2565,110
20241002,100400,20280690,2565,2565,2565,2565,0
20241002,100300,20280690,2565,2565,2565,2565,55
20241002,100200,20139615,2565,2565,2565,2565,119
20241002,100100,19834380,2565,2570,2570,2565,192
20241002,100000,19341095,2570,2570,2570,2570,0
20241002,095900,19341095,2570,2565,2570,2565,51
20241002,095800,19210275,2570,2570,2570,2570,80
20241002,095700,19004675,2565,2565,2565,2565,110
20241002,095600,18722525,2560,2560,2560,2560,50
20241002,095500,18594525,2560,2560,2560,2560,0
20241002,095400,18594525,2560,2560,2560,2560,80
20241002,095300,18389725,2560,2560,2560,2560,0
20241002,095200,18389725,2560,2560,2560,2560,80
20241002,095100,18184925,2560,2560,2560,2560,158
20241002,095000,17780445,2555,2555,2555,2555,3
20241002,094900,17772780,2550,2550,2550,2550,220
20241002,094800,17211780,2550,2545,2550,2545,218
20241002,094700,16656070,2545,2545,2550,2545,129
20241002,094600,16327365,2550,2550,2550,2550,81
20241002,094500,16120815,2545,2545,2545,2545,400
20241002,094400,15102815,2550,2550,2550,2545,199
20241002,094300,14595570,2550,2550,2550,2550,14
20241002,094200,14559870,2550,2555,2555,2550,121
20241002,094100,14250920,2550,2550,2550,2550,6
20241002,094000,14235620,2550,2550,2550,2550,84
20241002,093900,14021420,2550,2555,2555,2545,47
20241002,093800,13901785,2555,2555,2555,2555,7
20241002,093700,13883900,2555,2550,2555,2550,611
20241002,093600,12325835,2560,2560,2560,2560,5
20241002,093500,12313035,2560,2560,2560,2560,1
20241002,093400,12310475,2565,2550,2565,2550,432
20241002,093300,11208670,2550,2550,2550,2550,0
20241002,093200,11208670,2550,2550,2550,2550,53
20241002,093100,11073520,2555,2555,2555,2555,4
20241002,093000,11063300,2555,2550,2555,2550,63
20241002,092900,10902645,2555,2555,2555,2555,0
20241002,092800,10902645,2555,2555,2555,2555,50
20241002,092700,10774895,2555,2555,2555,2550,118
20241002,092600,10473950,2555,2555,2555,2555,14
20241002,092500,10438180,2555,2555,2555,2555,405
20241002,092400,9403405,2555,2555,2555,2555,0
20241002,092300,9403405,2555,2555,2555,2555,49
20241002,092200,9278210,2560,2560,2560,2560,0
20241002,092100,9278210,2560,2560,2560,2560,650
20241002,092000,7614210,2565,2560,2565,2560,59
20241002,091900,7463165,2565,2565,2565,2565,510
20241002,091800,6155015,2565,2565,2565,2565,4
20241002,091700,6144755,2565,2565,2565,2565,0
20241002,091600,6144755,2565,2565,2565,2565,1290
20241002,091500,2835905,2565,2565,2565,2565,0
20241002,091400,2835905,2565,2565,2565,2565,393
20241002,091300,1827860,2565,2570,2570,2565,4
20241002,091200,1817585,2570,2570,2570,2570,0
20241002,091100,1817585,2570,2570,2570,2570,1
20241002,091000,1815015,2570,2570,2570,2570,5
20241002,090900,1802165,2565,2570,2570,2565,259
20241002,090800,1136540,2570,2570,2570,2570,30
20241002,090700,1059440,2570,2575,2575,2570,283
20241002,090600,332125,2575,2575,2575,2575,0
20241002,090500,332125,2575,2575,2575,2575,5
20241002,090400,319250,2575,2570,2575,2570,109
20241002,090300,38625,2575,2575,2575,2575,2
20241002,090200,33475,2575,2575,2575,2575,0
20241002,090100,33475,2575,2575,2575,2575,0
20241002,090000,33475,2575,2575,2575,2575,13