KissMeData/013310/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,166784630,2970,2970,2970,2970,3582
20241007,190100,166784630,2970,2970,2970,2970,0
20241007,190000,166784630,2970,2970,2970,2970,0
20241007,185900,166784630,2970,2970,2970,2970,0
20241007,185800,166784630,2970,2970,2970,2970,0
20241007,185700,166784630,2970,2970,2970,2970,0
20241007,185600,166784630,2970,2970,2970,2970,0
20241007,185500,166784630,2970,2970,2970,2970,0
20241007,185400,166784630,2970,2970,2970,2970,0
20241007,185300,166784630,2970,2970,2970,2970,0
20241007,185200,166784630,2970,2970,2970,2970,0
20241007,185100,166784630,2970,2970,2970,2970,0
20241007,185000,166784630,2970,2970,2970,2970,0
20241007,184900,166784630,2970,2970,2970,2970,0
20241007,184800,166784630,2970,2970,2970,2970,0
20241007,184700,166784630,2970,2970,2970,2970,0
20241007,184600,166784630,2970,2970,2970,2970,0
20241007,184500,166784630,2970,2970,2970,2970,0
20241007,184400,166784630,2970,2970,2970,2970,0
20241007,184300,166784630,2970,2970,2970,2970,0
20241007,184200,166784630,2970,2970,2970,2970,0
20241007,184100,166784630,2970,2970,2970,2970,0
20241007,184000,166784630,2970,2970,2970,2970,0
20241007,183900,166784630,2970,2970,2970,2970,0
20241007,183800,166784630,2970,2970,2970,2970,0
20241007,183700,166784630,2970,2970,2970,2970,0
20241007,183600,166784630,2970,2970,2970,2970,0
20241007,183500,166784630,2970,2970,2970,2970,0
20241007,183400,166784630,2970,2970,2970,2970,0
20241007,183300,166784630,2970,2970,2970,2970,0
20241007,183200,166784630,2970,2970,2970,2970,3582
20241007,183100,166784630,2970,2970,2970,2970,0
20241007,183000,166784630,2970,2970,2970,2970,0
20241007,182900,166784630,2970,2970,2970,2970,0
20241007,182800,166784630,2970,2970,2970,2970,0
20241007,182700,166784630,2970,2970,2970,2970,0
20241007,182600,166784630,2970,2970,2970,2970,0
20241007,182500,166784630,2970,2970,2970,2970,0
20241007,182400,166784630,2970,2970,2970,2970,0
20241007,182300,166784630,2970,2970,2970,2970,0
20241007,182200,166784630,2970,2970,2970,2970,0
20241007,182100,166784630,2970,2970,2970,2970,0
20241007,182000,166784630,2970,2970,2970,2970,0
20241007,181900,166784630,2970,2970,2970,2970,0
20241007,181800,166784630,2970,2970,2970,2970,0
20241007,181700,166784630,2970,2970,2970,2970,0
20241007,181600,166784630,2970,2970,2970,2970,0
20241007,181500,166784630,2970,2970,2970,2970,0
20241007,181400,166784630,2970,2970,2970,2970,0
20241007,181300,166784630,2970,2970,2970,2970,0
20241007,181200,166784630,2970,2970,2970,2970,0
20241007,181100,166784630,2970,2970,2970,2970,0
20241007,181000,166784630,2970,2970,2970,2970,0
20241007,180900,166784630,2970,2970,2970,2970,0
20241007,180800,166784630,2970,2970,2970,2970,0
20241007,180700,166784630,2970,2970,2970,2970,0
20241007,180600,166784630,2970,2970,2970,2970,0
20241007,180500,166784630,2970,2970,2970,2970,0
20241007,180400,166784630,2970,2970,2970,2970,0
20241007,180300,166784630,2970,2970,2970,2970,0
20241007,180200,166784630,2970,2970,2970,2970,3582
20241007,180100,166784630,2970,2970,2970,2970,0
20241007,180000,166784630,2970,2970,2970,2970,0
20241007,175900,166784630,2970,2970,2970,2970,0
20241007,175800,166784630,2970,2970,2970,2970,0
20241007,175700,166784630,2970,2970,2970,2970,0
20241007,175600,166784630,2970,2970,2970,2970,0
20241007,175500,166784630,2970,2970,2970,2970,0
20241007,175400,166784630,2970,2970,2970,2970,0
20241007,175300,166784630,2970,2970,2970,2970,0
20241007,175200,166784630,2970,2970,2970,2970,0
20241007,175100,166784630,2970,2970,2970,2970,0
20241007,175000,166784630,2970,2970,2970,2970,0
20241007,174900,166784630,2970,2970,2970,2970,0
20241007,174800,166784630,2970,2970,2970,2970,0
20241007,174700,166784630,2970,2970,2970,2970,0
20241007,174600,166784630,2970,2970,2970,2970,0
20241007,174500,166784630,2970,2970,2970,2970,0
20241007,174400,166784630,2970,2970,2970,2970,0
20241007,174300,166784630,2970,2970,2970,2970,0
20241007,174200,166784630,2970,2970,2970,2970,0
20241007,174100,166784630,2970,2970,2970,2970,0
20241007,174000,166784630,2970,2970,2970,2970,0
20241007,173900,166784630,2970,2970,2970,2970,0
20241007,173800,166784630,2970,2970,2970,2970,0
20241007,173700,166784630,2970,2970,2970,2970,0
20241007,173600,166784630,2970,2970,2970,2970,0
20241007,173500,166784630,2970,2970,2970,2970,0
20241007,173400,166784630,2970,2970,2970,2970,0
20241007,173300,166784630,2970,2970,2970,2970,0
20241007,173200,166784630,2970,2970,2970,2970,3582
20241007,173100,166784630,2970,2970,2970,2970,0
20241007,173000,166784630,2970,2970,2970,2970,0
20241007,172900,166784630,2970,2970,2970,2970,0
20241007,172800,166784630,2970,2970,2970,2970,0
20241007,172700,166784630,2970,2970,2970,2970,0
20241007,172600,166784630,2970,2970,2970,2970,0
20241007,172500,166784630,2970,2970,2970,2970,0
20241007,172400,166784630,2970,2970,2970,2970,0
20241007,172300,166784630,2970,2970,2970,2970,0
20241007,172200,166784630,2970,2970,2970,2970,0
20241007,172100,166784630,2970,2970,2970,2970,0
20241007,172000,166784630,2970,2970,2970,2970,0
20241007,171900,166784630,2970,2970,2970,2970,0
20241007,171800,166784630,2970,2970,2970,2970,0
20241007,171700,166784630,2970,2970,2970,2970,0
20241007,171600,166784630,2970,2970,2970,2970,0
20241007,171500,166784630,2970,2970,2970,2970,0
20241007,171400,166784630,2970,2970,2970,2970,0
20241007,171300,166784630,2970,2970,2970,2970,0
20241007,171200,166784630,2970,2970,2970,2970,0
20241007,171100,166784630,2970,2970,2970,2970,0
20241007,171000,166784630,2970,2970,2970,2970,0
20241007,170900,166784630,2970,2970,2970,2970,0
20241007,170800,166784630,2970,2970,2970,2970,0
20241007,170700,166784630,2970,2970,2970,2970,0
20241007,170600,166784630,2970,2970,2970,2970,0
20241007,170500,166784630,2970,2970,2970,2970,0
20241007,170400,166784630,2970,2970,2970,2970,0
20241007,170300,166784630,2970,2970,2970,2970,0
20241007,170200,166784630,2970,2970,2970,2970,3582
20241007,170100,166784630,2970,2970,2970,2970,0
20241007,170000,166784630,2970,2970,2970,2970,0
20241007,165900,166784630,2970,2970,2970,2970,0
20241007,165800,166784630,2970,2970,2970,2970,0
20241007,165700,166784630,2970,2970,2970,2970,0
20241007,165600,166784630,2970,2970,2970,2970,0
20241007,165500,166784630,2970,2970,2970,2970,0
20241007,165400,166784630,2970,2970,2970,2970,0
20241007,165300,166784630,2970,2970,2970,2970,0
20241007,165200,166784630,2970,2970,2970,2970,0
20241007,165100,166784630,2970,2970,2970,2970,0
20241007,165000,166784630,2970,2970,2970,2970,0
20241007,164900,166784630,2970,2970,2970,2970,0
20241007,164800,166784630,2970,2970,2970,2970,0
20241007,164700,166784630,2970,2970,2970,2970,0
20241007,164600,166784630,2970,2970,2970,2970,0
20241007,164500,166784630,2970,2970,2970,2970,0
20241007,164400,166784630,2970,2970,2970,2970,0
20241007,164300,166784630,2970,2970,2970,2970,0
20241007,164200,166784630,2970,2970,2970,2970,0
20241007,164100,166784630,2970,2970,2970,2970,0
20241007,164000,166784630,2970,2970,2970,2970,0
20241007,163900,166784630,2970,2970,2970,2970,0
20241007,163800,166784630,2970,2970,2970,2970,0
20241007,163700,166784630,2970,2970,2970,2970,0
20241007,163600,166784630,2970,2970,2970,2970,0
20241007,163500,166784630,2970,2970,2970,2970,0
20241007,163400,166784630,2970,2970,2970,2970,0
20241007,163300,166784630,2970,2970,2970,2970,0
20241007,163200,166784630,2970,2970,2970,2970,3582
20241007,163100,166784630,2970,2970,2970,2970,0
20241007,163000,166784630,2970,2970,2970,2970,0
20241007,162900,166784630,2970,2970,2970,2970,0
20241007,162800,166784630,2970,2970,2970,2970,0
20241007,162700,166784630,2970,2970,2970,2970,0
20241007,162600,166784630,2970,2970,2970,2970,0
20241007,162500,166784630,2970,2970,2970,2970,0
20241007,162400,166784630,2970,2970,2970,2970,0
20241007,162300,166784630,2970,2970,2970,2970,0
20241007,162200,166784630,2970,2970,2970,2970,0
20241007,162100,166784630,2970,2970,2970,2970,0
20241007,162000,166784630,2970,2970,2970,2970,0
20241007,161900,166784630,2970,2970,2970,2970,0
20241007,161800,166784630,2970,2970,2970,2970,0
20241007,161700,166784630,2970,2970,2970,2970,0
20241007,161600,166784630,2970,2970,2970,2970,0
20241007,161500,166784630,2970,2970,2970,2970,0
20241007,161400,166784630,2970,2970,2970,2970,0
20241007,161300,166784630,2970,2970,2970,2970,0
20241007,161200,166784630,2970,2970,2970,2970,0
20241007,161100,166784630,2970,2970,2970,2970,0
20241007,161000,166784630,2970,2970,2970,2970,0
20241007,160900,166784630,2970,2970,2970,2970,0
20241007,160800,166784630,2970,2970,2970,2970,0
20241007,160700,166784630,2970,2970,2970,2970,0
20241007,160600,166784630,2970,2970,2970,2970,0
20241007,160500,166784630,2970,2970,2970,2970,0
20241007,160400,166784630,2970,2970,2970,2970,0
20241007,160300,166784630,2970,2970,2970,2970,0
20241007,160200,166784630,2970,2970,2970,2970,3582
20241007,160100,166784630,2970,2970,2970,2970,0
20241007,160000,166784630,2970,2970,2970,2970,0
20241007,155900,166784630,2970,2970,2970,2970,0
20241007,155800,166784630,2970,2970,2970,2970,0
20241007,155700,166784630,2970,2970,2970,2970,0
20241007,155600,166784630,2970,2970,2970,2970,0
20241007,155500,166784630,2970,2970,2970,2970,0
20241007,155400,166784630,2970,2970,2970,2970,0
20241007,155300,166784630,2970,2970,2970,2970,0
20241007,155200,166784630,2970,2970,2970,2970,0
20241007,155100,166784630,2970,2970,2970,2970,0
20241007,155000,166784630,2970,2970,2970,2970,0
20241007,154900,166784630,2970,2970,2970,2970,0
20241007,154800,166784630,2970,2970,2970,2970,0
20241007,154700,166784630,2970,2970,2970,2970,0
20241007,154600,166784630,2970,2970,2970,2970,0
20241007,154500,166784630,2970,2970,2970,2970,0
20241007,154400,166784630,2970,2970,2970,2970,0
20241007,154300,166784630,2970,2970,2970,2970,0
20241007,154200,166784630,2970,2970,2970,2970,0
20241007,154100,166784630,2970,2970,2970,2970,0
20241007,154000,166784630,2970,2970,2970,2970,0
20241007,153900,166784630,2970,2970,2970,2970,0
20241007,153800,166784630,2970,2970,2970,2970,0
20241007,153700,166784630,2970,2970,2970,2970,0
20241007,153600,166784630,2970,2970,2970,2970,0
20241007,153500,166784630,2970,2970,2970,2970,0
20241007,153400,166784630,2970,2970,2970,2970,0
20241007,153300,166784630,2970,2970,2970,2970,0
20241007,153200,166784630,2970,2970,2970,2970,3582
20241007,153100,166784630,2970,2970,2970,2970,0
20241007,153000,166784630,2970,2970,2970,2970,3582
20241007,152900,156146090,2970,2970,2970,2970,0
20241007,152800,156146090,2970,2970,2970,2970,0
20241007,152700,156146090,2970,2970,2970,2970,0
20241007,152600,156146090,2970,2970,2970,2970,0
20241007,152500,156146090,2970,2970,2970,2970,0
20241007,152400,156146090,2970,2970,2970,2970,0
20241007,152300,156146090,2970,2970,2970,2970,0
20241007,152200,156146090,2970,2970,2970,2970,0
20241007,152100,156146090,2970,2970,2970,2970,0
20241007,152000,156146090,2970,2970,2970,2970,0
20241007,151900,156146090,2970,2970,2970,2970,68
20241007,151800,155944130,2975,2975,2975,2975,0
20241007,151700,155944130,2975,2975,2975,2975,0
20241007,151600,155944130,2975,2975,2975,2975,0
20241007,151500,155944130,2975,2970,2975,2970,305
20241007,151400,155038255,2975,2975,2975,2975,0
20241007,151300,155038255,2975,2975,2975,2975,20
20241007,151200,154978755,2975,2975,2975,2975,0
20241007,151100,154978755,2975,2975,2975,2975,1
20241007,151000,154975780,2975,2970,2975,2970,37
20241007,150900,154865840,2970,2970,2970,2970,0
20241007,150800,154865840,2970,2970,2970,2970,0
20241007,150700,154865840,2970,2975,2975,2970,19
20241007,150600,154809350,2980,2980,2980,2980,0
20241007,150500,154809350,2980,2980,2980,2980,50
20241007,150400,154660350,2980,2980,2980,2980,799
20241007,150300,152279330,2980,2980,2980,2980,118
20241007,150200,151927690,2970,2970,2970,2970,0
20241007,150100,151927690,2970,2970,2970,2970,0
20241007,150000,151927690,2970,2970,2970,2970,81
20241007,145900,151687120,2980,2980,2980,2980,0
20241007,145800,151687120,2980,2980,2980,2980,1000
20241007,145700,148707120,2980,2980,2980,2980,0
20241007,145600,148707120,2980,2980,2980,2980,0
20241007,145500,148707120,2980,2980,2980,2980,0
20241007,145400,148707120,2980,2980,2980,2980,0
20241007,145300,148707120,2980,2980,2980,2980,0
20241007,145200,148707120,2980,2980,2980,2980,0
20241007,145100,148707120,2980,2980,2980,2980,4
20241007,145000,148695200,2970,2975,2975,2970,3000
20241007,144900,139779950,2980,2980,2980,2980,0
20241007,144800,139779950,2980,2980,2980,2980,0
20241007,144700,139779950,2980,2980,2980,2980,0
20241007,144600,139779950,2980,2980,2980,2980,0
20241007,144500,139779950,2980,2980,2980,2980,0
20241007,144400,139779950,2980,2980,2980,2980,0
20241007,144300,139779950,2980,2980,2980,2980,0
20241007,144200,139779950,2980,2980,2980,2980,18
20241007,144100,139726310,2980,2980,2980,2980,0
20241007,144000,139726310,2980,2980,2980,2980,0
20241007,143900,139726310,2980,2980,2980,2980,0
20241007,143800,139726310,2980,2980,2980,2980,0
20241007,143700,139726310,2980,2980,2980,2980,0
20241007,143600,139726310,2980,2980,2980,2980,84
20241007,143500,139475990,2980,2980,2980,2980,1
20241007,143400,139473010,2980,2980,2980,2980,8
20241007,143300,139449170,2980,2980,2980,2980,0
20241007,143200,139449170,2980,2980,2980,2980,0
20241007,143100,139449170,2980,2980,2980,2980,0
20241007,143000,139449170,2980,2980,2980,2980,0
20241007,142900,139449170,2980,2980,2980,2980,0
20241007,142800,139449170,2980,2980,2980,2980,891
20241007,142700,136793990,2980,2980,2980,2980,3
20241007,142600,136785050,2980,2980,2980,2980,105
20241007,142500,136472150,2980,2980,2980,2980,0
20241007,142400,136472150,2980,2980,2980,2980,0
20241007,142300,136472150,2980,2980,2980,2980,7
20241007,142200,136451290,2975,2975,2975,2975,0
20241007,142100,136451290,2975,2975,2975,2975,0
20241007,142000,136451290,2975,2975,2975,2975,0
20241007,141900,136451290,2975,2975,2975,2975,0
20241007,141800,136451290,2975,2975,2975,2975,0
20241007,141700,136451290,2975,2980,2980,2975,201
20241007,141600,135852315,2975,2975,2975,2975,0
20241007,141500,135852315,2975,2975,2975,2975,0
20241007,141400,135852315,2975,2975,2975,2975,0
20241007,141300,135852315,2975,2975,2975,2975,190
20241007,141200,135287065,2970,2970,2970,2970,0
20241007,141100,135287065,2970,2970,2970,2970,0
20241007,141000,135287065,2970,2970,2970,2970,0
20241007,140900,135287065,2970,2970,2970,2970,0
20241007,140800,135287065,2970,2970,2970,2970,0
20241007,140700,135287065,2970,2970,2970,2970,0
20241007,140600,135287065,2970,2970,2970,2970,0
20241007,140500,135287065,2970,2970,2970,2970,302
20241007,140400,134390125,2970,2970,2970,2970,0
20241007,140300,134390125,2970,2970,2970,2970,75
20241007,140200,134167375,2980,2980,2980,2980,0
20241007,140100,134167375,2980,2980,2980,2980,0
20241007,140000,134167375,2980,2980,2980,2980,0
20241007,135900,134167375,2980,2980,2980,2980,0
20241007,135800,134167375,2980,2980,2980,2980,0
20241007,135700,134167375,2980,2980,2980,2980,0
20241007,135600,134167375,2980,2980,2980,2980,0
20241007,135500,134167375,2980,2980,2980,2980,0
20241007,135400,134167375,2980,2980,2980,2980,0
20241007,135300,134167375,2980,2980,2980,2980,0
20241007,135200,134167375,2980,2975,2980,2970,31
20241007,135100,134075240,2980,2980,2980,2980,0
20241007,135000,134075240,2980,2980,2980,2980,5
20241007,134900,134060340,2985,2985,2985,2985,0
20241007,134800,134060340,2985,2985,2985,2985,0
20241007,134700,134060340,2985,2985,2985,2985,7
20241007,134600,134039445,2975,2975,2975,2975,0
20241007,134500,134039445,2975,2975,2975,2975,792
20241007,134400,131683245,2975,2975,2975,2975,1
20241007,134300,131680270,2980,2980,2980,2980,0
20241007,134200,131680270,2980,2980,2980,2980,0
20241007,134100,131680270,2980,2980,2980,2980,0
20241007,134000,131680270,2980,2980,2980,2980,0
20241007,133900,131680270,2980,2980,2980,2980,0
20241007,133800,131680270,2980,2980,2980,2980,0
20241007,133700,131680270,2980,2980,2980,2980,1
20241007,133600,131677290,2985,2985,2985,2985,0
20241007,133500,131677290,2985,2985,2985,2985,0
20241007,133400,131677290,2985,2985,2985,2985,0
20241007,133300,131677290,2985,2985,2985,2985,0
20241007,133200,131677290,2985,2985,2985,2985,0
20241007,133100,131677290,2985,2985,2985,2985,0
20241007,133000,131677290,2985,2985,2985,2985,0
20241007,132900,131677290,2985,2985,2985,2985,0
20241007,132800,131677290,2985,2985,2985,2985,0
20241007,132700,131677290,2985,2985,2985,2985,3
20241007,132600,131668335,2970,2985,2985,2970,367
20241007,132500,130576335,2990,2990,2990,2990,0
20241007,132400,130576335,2990,2990,2990,2990,0
20241007,132300,130576335,2990,2990,2990,2990,0
20241007,132200,130576335,2990,2990,2990,2990,0
20241007,132100,130576335,2990,2990,2990,2990,0
20241007,132000,130576335,2990,2990,2990,2990,0
20241007,131900,130576335,2990,2990,2990,2990,0
20241007,131800,130576335,2990,2990,2990,2990,0
20241007,131700,130576335,2990,2990,2990,2990,0
20241007,131600,130576335,2990,2990,2990,2990,0
20241007,131500,130576335,2990,2990,2990,2990,0
20241007,131400,130576335,2990,2990,2990,2990,0
20241007,131300,130576335,2990,2990,2990,2990,0
20241007,131200,130576335,2990,2990,2990,2990,0
20241007,131100,130576335,2990,2990,2990,2990,0
20241007,131000,130576335,2990,2990,2990,2990,10
20241007,130900,130546435,2990,2990,2990,2990,0
20241007,130800,130546435,2990,2990,2990,2990,0
20241007,130700,130546435,2990,2990,2990,2990,0
20241007,130600,130546435,2990,2990,2990,2990,0
20241007,130500,130546435,2990,2990,2990,2990,0
20241007,130400,130546435,2990,2990,2990,2990,0
20241007,130300,130546435,2990,2990,2990,2990,7
20241007,130200,130525505,2985,2985,2985,2985,0
20241007,130100,130525505,2985,2985,2985,2985,0
20241007,130000,130525505,2985,2985,2985,2985,34
20241007,125900,130424015,2985,2985,2985,2985,333
20241007,125800,129430010,2985,2985,2985,2985,2
20241007,125700,129424040,2985,2985,2985,2985,2
20241007,125600,129418070,2980,2980,2980,2980,0
20241007,125500,129418070,2980,2980,2980,2980,0
20241007,125400,129418070,2980,2980,2980,2980,0
20241007,125300,129418070,2980,2980,2980,2980,0
20241007,125200,129418070,2980,2980,2980,2980,0
20241007,125100,129418070,2980,2980,2980,2980,20
20241007,125000,129358470,2980,2980,2980,2980,0
20241007,124900,129358470,2980,2980,2980,2980,0
20241007,124800,129358470,2980,2980,2980,2980,0
20241007,124700,129358470,2980,2980,2980,2980,0
20241007,124600,129358470,2980,2980,2980,2980,0
20241007,124500,129358470,2980,2980,2980,2980,0
20241007,124400,129358470,2980,2980,2980,2980,0
20241007,124300,129358470,2980,2980,2980,2980,0
20241007,124200,129358470,2980,2980,2980,2980,96
20241007,124100,129072390,2980,2980,2980,2980,0
20241007,124000,129072390,2980,2980,2980,2980,150
20241007,123900,128625390,2980,2980,2980,2980,0
20241007,123800,128625390,2980,2980,2980,2980,0
20241007,123700,128625390,2980,2980,2980,2980,0
20241007,123600,128625390,2980,2980,2980,2980,0
20241007,123500,128625390,2980,2980,2980,2980,0
20241007,123400,128625390,2980,2980,2980,2980,0
20241007,123300,128625390,2980,2980,2980,2980,7
20241007,123200,128604530,2975,2975,2975,2975,0
20241007,123100,128604530,2975,2975,2975,2975,0
20241007,123000,128604530,2975,2975,2975,2975,0
20241007,122900,128604530,2975,2975,2975,2975,0
20241007,122800,128604530,2975,2975,2975,2975,0
20241007,122700,128604530,2975,2975,2975,2975,0
20241007,122600,128604530,2975,2975,2975,2975,0
20241007,122500,128604530,2975,2975,2975,2975,0
20241007,122400,128604530,2975,2975,2975,2975,0
20241007,122300,128604530,2975,2975,2975,2975,0
20241007,122200,128604530,2975,2975,2975,2975,236
20241007,122100,127902430,2980,2980,2980,2980,0
20241007,122000,127902430,2980,2980,2980,2980,0
20241007,121900,127902430,2980,2980,2980,2980,10
20241007,121800,127872630,2980,2980,2980,2980,0
20241007,121700,127872630,2980,2980,2980,2980,25
20241007,121600,127798130,2980,2980,2980,2980,0
20241007,121500,127798130,2980,2980,2980,2980,0
20241007,121400,127798130,2980,2980,2980,2980,0
20241007,121300,127798130,2980,2980,2980,2980,0
20241007,121200,127798130,2980,2980,2980,2980,0
20241007,121100,127798130,2980,2980,2980,2980,0
20241007,121000,127798130,2980,2980,2980,2980,0
20241007,120900,127798130,2980,2980,2980,2980,0
20241007,120800,127798130,2980,2980,2980,2980,0
20241007,120700,127798130,2980,2980,2980,2980,0
20241007,120600,127798130,2980,2980,2980,2980,0
20241007,120500,127798130,2980,2980,2980,2980,0
20241007,120400,127798130,2980,2980,2980,2980,0
20241007,120300,127798130,2980,2980,2980,2980,0
20241007,120200,127798130,2980,2980,2980,2980,0
20241007,120100,127798130,2980,2980,2980,2980,0
20241007,120000,127798130,2980,2980,2980,2980,0
20241007,115900,127798130,2980,2980,2980,2980,0
20241007,115800,127798130,2980,2980,2980,2980,1
20241007,115700,127795150,2970,2970,2970,2970,0
20241007,115600,127795150,2970,2970,2970,2970,6601
20241007,115500,108190180,2975,2975,2975,2975,10
20241007,115400,108160430,2975,2975,2975,2975,1
20241007,115300,108157455,2975,2975,2975,2975,338
20241007,115200,107151905,2975,2975,2975,2975,865
20241007,115100,104578530,2975,2975,2975,2975,248
20241007,115000,103840730,2980,2980,2980,2980,0
20241007,114900,103840730,2980,2980,2980,2980,0
20241007,114800,103840730,2980,2980,2980,2980,0
20241007,114700,103840730,2980,2980,2980,2980,103
20241007,114600,103533790,2980,2980,2980,2980,0
20241007,114500,103533790,2980,2980,2980,2980,0
20241007,114400,103533790,2980,2980,2980,2980,0
20241007,114300,103533790,2980,2980,2980,2980,0
20241007,114200,103533790,2980,2980,2980,2980,281
20241007,114100,102696410,2990,2990,2990,2990,0
20241007,114000,102696410,2990,2990,2990,2990,3
20241007,113900,102687440,2990,2990,2990,2990,0
20241007,113800,102687440,2990,2990,2990,2990,0
20241007,113700,102687440,2990,2990,2990,2990,0
20241007,113600,102687440,2990,2990,2990,2990,0
20241007,113500,102687440,2990,2990,2990,2990,0
20241007,113400,102687440,2990,2990,2990,2990,0
20241007,113300,102687440,2990,2990,2990,2990,0
20241007,113200,102687440,2990,2990,2990,2990,0
20241007,113100,102687440,2990,2990,2990,2990,0
20241007,113000,102687440,2990,2990,2990,2990,0
20241007,112900,102687440,2990,2990,2990,2990,30
20241007,112800,102597740,2990,2990,2990,2990,0
20241007,112700,102597740,2990,2990,2990,2990,0
20241007,112600,102597740,2990,2990,2990,2990,0
20241007,112500,102597740,2990,2990,2990,2990,1
20241007,112400,102594750,2990,2985,2990,2985,2
20241007,112300,102588775,2985,2985,2985,2985,2147
20241007,112200,96179980,2980,2980,2980,2980,0
20241007,112100,96179980,2980,2980,2980,2980,200
20241007,112000,95583980,2980,2975,2980,2975,512
20241007,111900,94059220,2980,2980,2980,2980,0
20241007,111800,94059220,2980,2980,2980,2980,0
20241007,111700,94059220,2980,2980,2980,2980,0
20241007,111600,94059220,2980,2980,2980,2980,0
20241007,111500,94059220,2980,2980,2980,2980,0
20241007,111400,94059220,2980,2980,2980,2980,1
20241007,111300,94056240,2985,2985,2985,2985,0
20241007,111200,94056240,2985,2985,2985,2985,0
20241007,111100,94056240,2985,2985,2985,2985,50
20241007,111000,93906990,2985,2980,2985,2980,4
20241007,110900,93895060,2975,2975,2975,2975,1
20241007,110800,93892085,2975,2975,2975,2975,5
20241007,110700,93877210,2970,2970,2970,2970,0
20241007,110600,93877210,2970,2970,2970,2970,0
20241007,110500,93877210,2970,2975,2975,2970,300
20241007,110400,92985655,2985,2985,2985,2985,32
20241007,110300,92890135,2985,2985,2985,2985,0
20241007,110200,92890135,2985,2985,2985,2985,0
20241007,110100,92890135,2985,2985,2985,2985,0
20241007,110000,92890135,2985,2985,2985,2985,2
20241007,105900,92884165,2975,2975,2975,2975,0
20241007,105800,92884165,2975,2975,2975,2975,1509
20241007,105700,88394890,2975,2975,2975,2975,0
20241007,105600,88394890,2975,2975,2975,2975,0
20241007,105500,88394890,2975,2975,2975,2975,0
20241007,105400,88394890,2975,2975,2975,2975,0
20241007,105300,88394890,2975,2975,2975,2975,50
20241007,105200,88246140,2975,2975,2975,2975,51
20241007,105100,88094415,2975,2975,2975,2975,81
20241007,105000,87853440,2975,2975,2975,2975,0
20241007,104900,87853440,2975,2975,2975,2975,0
20241007,104800,87853440,2975,2980,2980,2975,300
20241007,104700,86960935,2985,2985,2985,2985,0
20241007,104600,86960935,2985,2985,2985,2985,1
20241007,104500,86957950,2985,2985,2985,2985,0
20241007,104400,86957950,2985,2985,2985,2985,1
20241007,104300,86954965,2975,2975,2975,2975,1
20241007,104200,86951990,2975,2975,2975,2975,0
20241007,104100,86951990,2975,2985,2985,2975,417
20241007,104000,85711245,2985,2985,2985,2985,0
20241007,103900,85711245,2985,2985,2985,2985,0
20241007,103800,85711245,2985,2985,2985,2985,2
20241007,103700,85705275,2985,2985,2985,2985,0
20241007,103600,85705275,2985,2980,2985,2980,1224
20241007,103500,82057750,2980,2980,2980,2980,0
20241007,103400,82057750,2980,2975,2980,2970,1417
20241007,103300,77844345,2980,2980,2980,2980,0
20241007,103200,77844345,2980,2980,2980,2980,376
20241007,103100,76723865,2990,2990,2990,2990,0
20241007,103000,76723865,2990,2990,2990,2990,0
20241007,102900,76723865,2990,2990,2990,2990,2
20241007,102800,76717885,2980,2980,2980,2980,0
20241007,102700,76717885,2980,2980,2980,2980,0
20241007,102600,76717885,2980,2980,2980,2980,481
20241007,102500,75284505,2980,2980,2980,2980,250
20241007,102400,74539505,2990,2990,2990,2990,0
20241007,102300,74539505,2990,2990,2990,2990,13
20241007,102200,74500635,2985,2985,2985,2985,303
20241007,102100,73596180,2980,2980,2980,2980,1521
20241007,102000,69063600,2980,2980,2980,2980,51
20241007,101900,68911620,2975,2975,2975,2975,0
20241007,101800,68911620,2975,2975,2975,2975,0
20241007,101700,68911620,2975,2975,2975,2975,0
20241007,101600,68911620,2975,2975,2975,2975,250
20241007,101500,68167870,2980,2980,2980,2980,0
20241007,101400,68167870,2980,2980,2980,2980,0
20241007,101300,68167870,2980,2980,2980,2980,0
20241007,101200,68167870,2980,2980,2980,2980,1500
20241007,101100,63697870,2980,2980,2980,2980,0
20241007,101000,63697870,2980,2980,2980,2980,1
20241007,100900,63694890,2975,2975,2975,2970,2005
20241007,100800,57740015,2975,2975,2980,2975,700
20241007,100700,55655830,2980,2980,2980,2980,0
20241007,100600,55655830,2980,2980,2980,2980,11
20241007,100500,55623050,2980,2980,2980,2980,11
20241007,100400,55590270,2980,2980,2980,2980,110
20241007,100300,55262470,2980,2980,2980,2980,4
20241007,100200,55250550,2980,2980,2980,2980,10
20241007,100100,55220750,2980,2980,2980,2980,25
20241007,100000,55146250,2970,2970,2970,2970,0
20241007,095900,55146250,2970,2970,2970,2970,20
20241007,095800,55086850,2980,2980,2980,2980,100
20241007,095700,54788850,2980,2980,2980,2980,335
20241007,095600,53790550,2980,2980,2980,2980,1
20241007,095500,53787570,2980,2980,2980,2980,1
20241007,095400,53784590,2980,2980,2980,2980,0
20241007,095300,53784590,2980,2980,2980,2980,0
20241007,095200,53784590,2980,2980,2980,2980,380
20241007,095100,52652190,2980,2980,2980,2980,0
20241007,095000,52652190,2980,2980,2980,2980,0
20241007,094900,52652190,2980,2980,2980,2980,0
20241007,094800,52652190,2980,2980,2980,2980,0
20241007,094700,52652190,2980,2980,2980,2980,6
20241007,094600,52634310,2980,2980,2980,2980,5
20241007,094500,52619410,2980,2980,2980,2980,6
20241007,094400,52601530,2970,2975,2975,2970,388
20241007,094300,51447670,2970,2970,2970,2970,700
20241007,094200,49368670,2975,2975,2975,2975,0
20241007,094100,49368670,2975,2975,2975,2975,20
20241007,094000,49309170,2980,2980,2980,2980,0
20241007,093900,49309170,2980,2980,2980,2980,1
20241007,093800,49306190,2970,2970,2970,2970,330
20241007,093700,48326090,2980,2980,2980,2980,0
20241007,093600,48326090,2980,2980,2980,2980,0
20241007,093500,48326090,2980,2980,2980,2980,35
20241007,093400,48221790,2980,2980,2980,2980,2
20241007,093300,48215830,2965,2965,2965,2965,0
20241007,093200,48215830,2965,2965,2965,2965,0
20241007,093100,48215830,2965,2965,2965,2965,0
20241007,093000,48215830,2965,2965,2965,2965,0
20241007,092900,48215830,2965,2970,2970,2965,388
20241007,092800,47065025,2980,2980,2980,2980,0
20241007,092700,47065025,2980,2980,2980,2980,17
20241007,092600,47014365,2980,2980,2980,2980,0
20241007,092500,47014365,2980,2970,2980,2970,40
20241007,092400,46895265,2970,2970,2970,2970,377
20241007,092300,45775575,2970,2970,2970,2970,101
20241007,092200,45475605,2970,2970,2970,2970,0
20241007,092100,45475605,2970,2970,2970,2970,2000
20241007,092000,39535605,2970,2970,2970,2970,2
20241007,091900,39529665,2970,2970,2970,2970,0
20241007,091800,39529665,2970,2950,2970,2950,28
20241007,091700,39447025,2945,2945,2945,2945,0
20241007,091600,39447025,2945,2955,2960,2945,1346
20241007,091500,35477130,2950,2960,2960,2950,1499
20241007,091400,31049380,2980,2975,2980,2960,308
20241007,091300,30136720,2975,2975,2975,2975,1
20241007,091200,30133745,2960,2960,2960,2960,0
20241007,091100,30133745,2960,2965,2965,2960,1354
20241007,091000,26125405,2970,2970,2970,2970,779
20241007,090900,23811775,2970,2970,2970,2970,0
20241007,090800,23811775,2970,2970,2970,2970,1
20241007,090700,23808805,2970,2965,2970,2965,1121
20241007,090600,20484935,2960,2960,2960,2960,421
20241007,090500,19238775,2965,2970,2970,2965,1036
20241007,090400,16166985,2970,2970,2970,2970,301
20241007,090300,15273015,2975,2975,2975,2975,0
20241007,090200,15273015,2975,2980,2980,2975,461
20241007,090100,13901200,2980,2980,2980,2980,200
20241007,090000,13305200,2985,2975,2985,2975,4472