KissMeData/100130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202100,202646880,2830,2830,2830,2830,5310
20241007,202000,202646880,2830,2830,2830,2830,0
20241007,201900,202646880,2830,2830,2830,2830,0
20241007,201800,202646880,2830,2830,2830,2830,0
20241007,201700,202646880,2830,2830,2830,2830,0
20241007,201600,202646880,2830,2830,2830,2830,0
20241007,201500,202646880,2830,2830,2830,2830,0
20241007,201400,202646880,2830,2830,2830,2830,0
20241007,201300,202646880,2830,2830,2830,2830,0
20241007,201200,202646880,2830,2830,2830,2830,0
20241007,201100,202646880,2830,2830,2830,2830,0
20241007,201000,202646880,2830,2830,2830,2830,0
20241007,200900,202646880,2830,2830,2830,2830,0
20241007,200800,202646880,2830,2830,2830,2830,0
20241007,200700,202646880,2830,2830,2830,2830,0
20241007,200600,202646880,2830,2830,2830,2830,0
20241007,200500,202646880,2830,2830,2830,2830,0
20241007,200400,202646880,2830,2830,2830,2830,0
20241007,200300,202646880,2830,2830,2830,2830,0
20241007,200200,202646880,2830,2830,2830,2830,0
20241007,200100,202646880,2830,2830,2830,2830,0
20241007,200000,202646880,2830,2830,2830,2830,0
20241007,195900,202646880,2830,2830,2830,2830,0
20241007,195800,202646880,2830,2830,2830,2830,0
20241007,195700,202646880,2830,2830,2830,2830,0
20241007,195600,202646880,2830,2830,2830,2830,0
20241007,195500,202646880,2830,2830,2830,2830,0
20241007,195400,202646880,2830,2830,2830,2830,0
20241007,195300,202646880,2830,2830,2830,2830,0
20241007,195200,202646880,2830,2830,2830,2830,0
20241007,195100,202646880,2830,2830,2830,2830,5310
20241007,195000,202646880,2830,2830,2830,2830,0
20241007,194900,202646880,2830,2830,2830,2830,0
20241007,194800,202646880,2830,2830,2830,2830,0
20241007,194700,202646880,2830,2830,2830,2830,0
20241007,194600,202646880,2830,2830,2830,2830,0
20241007,194500,202646880,2830,2830,2830,2830,0
20241007,194400,202646880,2830,2830,2830,2830,0
20241007,194300,202646880,2830,2830,2830,2830,0
20241007,194200,202646880,2830,2830,2830,2830,0
20241007,194100,202646880,2830,2830,2830,2830,0
20241007,194000,202646880,2830,2830,2830,2830,0
20241007,193900,202646880,2830,2830,2830,2830,0
20241007,193800,202646880,2830,2830,2830,2830,0
20241007,193700,202646880,2830,2830,2830,2830,0
20241007,193600,202646880,2830,2830,2830,2830,0
20241007,193500,202646880,2830,2830,2830,2830,0
20241007,193400,202646880,2830,2830,2830,2830,0
20241007,193300,202646880,2830,2830,2830,2830,0
20241007,193200,202646880,2830,2830,2830,2830,0
20241007,193100,202646880,2830,2830,2830,2830,0
20241007,193000,202646880,2830,2830,2830,2830,0
20241007,192900,202646880,2830,2830,2830,2830,0
20241007,192800,202646880,2830,2830,2830,2830,0
20241007,192700,202646880,2830,2830,2830,2830,0
20241007,192600,202646880,2830,2830,2830,2830,0
20241007,192500,202646880,2830,2830,2830,2830,0
20241007,192400,202646880,2830,2830,2830,2830,0
20241007,192300,202646880,2830,2830,2830,2830,0
20241007,192200,202646880,2830,2830,2830,2830,0
20241007,192100,202646880,2830,2830,2830,2830,5310
20241007,192000,202646880,2830,2830,2830,2830,0
20241007,191900,202646880,2830,2830,2830,2830,0
20241007,191800,202646880,2830,2830,2830,2830,0
20241007,191700,202646880,2830,2830,2830,2830,0
20241007,191600,202646880,2830,2830,2830,2830,0
20241007,191500,202646880,2830,2830,2830,2830,0
20241007,191400,202646880,2830,2830,2830,2830,0
20241007,191300,202646880,2830,2830,2830,2830,0
20241007,191200,202646880,2830,2830,2830,2830,0
20241007,191100,202646880,2830,2830,2830,2830,0
20241007,191000,202646880,2830,2830,2830,2830,0
20241007,190900,202646880,2830,2830,2830,2830,0
20241007,190800,202646880,2830,2830,2830,2830,0
20241007,190700,202646880,2830,2830,2830,2830,0
20241007,190600,202646880,2830,2830,2830,2830,0
20241007,190500,202646880,2830,2830,2830,2830,0
20241007,190400,202646880,2830,2830,2830,2830,0
20241007,190300,202646880,2830,2830,2830,2830,0
20241007,190200,202646880,2830,2830,2830,2830,0
20241007,190100,202646880,2830,2830,2830,2830,0
20241007,190000,202646880,2830,2830,2830,2830,0
20241007,185900,202646880,2830,2830,2830,2830,0
20241007,185800,202646880,2830,2830,2830,2830,0
20241007,185700,202646880,2830,2830,2830,2830,0
20241007,185600,202646880,2830,2830,2830,2830,0
20241007,185500,202646880,2830,2830,2830,2830,0
20241007,185400,202646880,2830,2830,2830,2830,0
20241007,185300,202646880,2830,2830,2830,2830,0
20241007,185200,202646880,2830,2830,2830,2830,0
20241007,185100,202646880,2830,2830,2830,2830,5310
20241007,185000,202646880,2830,2830,2830,2830,0
20241007,184900,202646880,2830,2830,2830,2830,0
20241007,184800,202646880,2830,2830,2830,2830,0
20241007,184700,202646880,2830,2830,2830,2830,0
20241007,184600,202646880,2830,2830,2830,2830,0
20241007,184500,202646880,2830,2830,2830,2830,0
20241007,184400,202646880,2830,2830,2830,2830,0
20241007,184300,202646880,2830,2830,2830,2830,0
20241007,184200,202646880,2830,2830,2830,2830,0
20241007,184100,202646880,2830,2830,2830,2830,0
20241007,184000,202646880,2830,2830,2830,2830,0
20241007,183900,202646880,2830,2830,2830,2830,0
20241007,183800,202646880,2830,2830,2830,2830,0
20241007,183700,202646880,2830,2830,2830,2830,0
20241007,183600,202646880,2830,2830,2830,2830,0
20241007,183500,202646880,2830,2830,2830,2830,0
20241007,183400,202646880,2830,2830,2830,2830,0
20241007,183300,202646880,2830,2830,2830,2830,0
20241007,183200,202646880,2830,2830,2830,2830,0
20241007,183100,202646880,2830,2830,2830,2830,0
20241007,183000,202646880,2830,2830,2830,2830,0
20241007,182900,202646880,2830,2830,2830,2830,0
20241007,182800,202646880,2830,2830,2830,2830,0
20241007,182700,202646880,2830,2830,2830,2830,0
20241007,182600,202646880,2830,2830,2830,2830,0
20241007,182500,202646880,2830,2830,2830,2830,0
20241007,182400,202646880,2830,2830,2830,2830,0
20241007,182300,202646880,2830,2830,2830,2830,0
20241007,182200,202646880,2830,2830,2830,2830,0
20241007,182100,202646880,2830,2830,2830,2830,5310
20241007,182000,202646880,2830,2830,2830,2830,0
20241007,181900,202646880,2830,2830,2830,2830,0
20241007,181800,202646880,2830,2830,2830,2830,0
20241007,181700,202646880,2830,2830,2830,2830,0
20241007,181600,202646880,2830,2830,2830,2830,0
20241007,181500,202646880,2830,2830,2830,2830,0
20241007,181400,202646880,2830,2830,2830,2830,0
20241007,181300,202646880,2830,2830,2830,2830,0
20241007,181200,202646880,2830,2830,2830,2830,0
20241007,181100,202646880,2830,2830,2830,2830,0
20241007,181000,202646880,2830,2830,2830,2830,0
20241007,180900,202646880,2830,2830,2830,2830,0
20241007,180800,202646880,2830,2830,2830,2830,0
20241007,180700,202646880,2830,2830,2830,2830,0
20241007,180600,202646880,2830,2830,2830,2830,0
20241007,180500,202646880,2830,2830,2830,2830,0
20241007,180400,202646880,2830,2830,2830,2830,0
20241007,180300,202646880,2830,2830,2830,2830,0
20241007,180200,202646880,2830,2830,2830,2830,0
20241007,180100,202646880,2830,2830,2830,2830,0
20241007,180000,202646880,2830,2830,2830,2830,0
20241007,175900,202646880,2830,2830,2830,2830,0
20241007,175800,202646880,2830,2830,2830,2830,0
20241007,175700,202646880,2830,2830,2830,2830,0
20241007,175600,202646880,2830,2830,2830,2830,0
20241007,175500,202646880,2830,2830,2830,2830,0
20241007,175400,202646880,2830,2830,2830,2830,0
20241007,175300,202646880,2830,2830,2830,2830,0
20241007,175200,202646880,2830,2830,2830,2830,0
20241007,175100,202646880,2830,2830,2830,2830,5310
20241007,175000,202646880,2830,2830,2830,2830,0
20241007,174900,202646880,2830,2830,2830,2830,0
20241007,174800,202646880,2830,2830,2830,2830,0
20241007,174700,202646880,2830,2830,2830,2830,0
20241007,174600,202646880,2830,2830,2830,2830,0
20241007,174500,202646880,2830,2830,2830,2830,0
20241007,174400,202646880,2830,2830,2830,2830,0
20241007,174300,202646880,2830,2830,2830,2830,0
20241007,174200,202646880,2830,2830,2830,2830,0
20241007,174100,202646880,2830,2830,2830,2830,0
20241007,174000,202646880,2830,2830,2830,2830,0
20241007,173900,202646880,2830,2830,2830,2830,0
20241007,173800,202646880,2830,2830,2830,2830,0
20241007,173700,202646880,2830,2830,2830,2830,0
20241007,173600,202646880,2830,2830,2830,2830,0
20241007,173500,202646880,2830,2830,2830,2830,0
20241007,173400,202646880,2830,2830,2830,2830,0
20241007,173300,202646880,2830,2830,2830,2830,0
20241007,173200,202646880,2830,2830,2830,2830,0
20241007,173100,202646880,2830,2830,2830,2830,0
20241007,173000,202646880,2830,2830,2830,2830,0
20241007,172900,202646880,2830,2830,2830,2830,0
20241007,172800,202646880,2830,2830,2830,2830,0
20241007,172700,202646880,2830,2830,2830,2830,0
20241007,172600,202646880,2830,2830,2830,2830,0
20241007,172500,202646880,2830,2830,2830,2830,0
20241007,172400,202646880,2830,2830,2830,2830,0
20241007,172300,202646880,2830,2830,2830,2830,0
20241007,172200,202646880,2830,2830,2830,2830,0
20241007,172100,202646880,2830,2830,2830,2830,5310
20241007,172000,202646880,2830,2830,2830,2830,0
20241007,171900,202646880,2830,2830,2830,2830,0
20241007,171800,202646880,2830,2830,2830,2830,0
20241007,171700,202646880,2830,2830,2830,2830,0
20241007,171600,202646880,2830,2830,2830,2830,0
20241007,171500,202646880,2830,2830,2830,2830,0
20241007,171400,202646880,2830,2830,2830,2830,0
20241007,171300,202646880,2830,2830,2830,2830,0
20241007,171200,202646880,2830,2830,2830,2830,0
20241007,171100,202646880,2830,2830,2830,2830,0
20241007,171000,202646880,2830,2830,2830,2830,0
20241007,170900,202646880,2830,2830,2830,2830,0
20241007,170800,202646880,2830,2830,2830,2830,0
20241007,170700,202646880,2830,2830,2830,2830,0
20241007,170600,202646880,2830,2830,2830,2830,0
20241007,170500,202646880,2830,2830,2830,2830,0
20241007,170400,202646880,2830,2830,2830,2830,0
20241007,170300,202646880,2830,2830,2830,2830,0
20241007,170200,202646880,2830,2830,2830,2830,0
20241007,170100,202646880,2830,2830,2830,2830,0
20241007,170000,202646880,2830,2830,2830,2830,0
20241007,165900,202646880,2830,2830,2830,2830,0
20241007,165800,202646880,2830,2830,2830,2830,0
20241007,165700,202646880,2830,2830,2830,2830,0
20241007,165600,202646880,2830,2830,2830,2830,0
20241007,165500,202646880,2830,2830,2830,2830,0
20241007,165400,202646880,2830,2830,2830,2830,0
20241007,165300,202646880,2830,2830,2830,2830,0
20241007,165200,202646880,2830,2830,2830,2830,0
20241007,165100,202646880,2830,2830,2830,2830,5310
20241007,165000,202646880,2830,2830,2830,2830,0
20241007,164900,202646880,2830,2830,2830,2830,0
20241007,164800,202646880,2830,2830,2830,2830,0
20241007,164700,202646880,2830,2830,2830,2830,0
20241007,164600,202646880,2830,2830,2830,2830,0
20241007,164500,202646880,2830,2830,2830,2830,0
20241007,164400,202646880,2830,2830,2830,2830,0
20241007,164300,202646880,2830,2830,2830,2830,0
20241007,164200,202646880,2830,2830,2830,2830,0
20241007,164100,202646880,2830,2830,2830,2830,0
20241007,164000,202646880,2830,2830,2830,2830,0
20241007,163900,202646880,2830,2830,2830,2830,0
20241007,163800,202646880,2830,2830,2830,2830,0
20241007,163700,202646880,2830,2830,2830,2830,0
20241007,163600,202646880,2830,2830,2830,2830,0
20241007,163500,202646880,2830,2830,2830,2830,0
20241007,163400,202646880,2830,2830,2830,2830,0
20241007,163300,202646880,2830,2830,2830,2830,0
20241007,163200,202646880,2830,2830,2830,2830,0
20241007,163100,202646880,2830,2830,2830,2830,0
20241007,163000,202646880,2830,2830,2830,2830,0
20241007,162900,202646880,2830,2830,2830,2830,0
20241007,162800,202646880,2830,2830,2830,2830,0
20241007,162700,202646880,2830,2830,2830,2830,0
20241007,162600,202646880,2830,2830,2830,2830,0
20241007,162500,202646880,2830,2830,2830,2830,0
20241007,162400,202646880,2830,2830,2830,2830,0
20241007,162300,202646880,2830,2830,2830,2830,0
20241007,162200,202646880,2830,2830,2830,2830,0
20241007,162100,202646880,2830,2830,2830,2830,5310
20241007,162000,202646880,2830,2830,2830,2830,0
20241007,161900,202646880,2830,2830,2830,2830,0
20241007,161800,202646880,2830,2830,2830,2830,0
20241007,161700,202646880,2830,2830,2830,2830,0
20241007,161600,202646880,2830,2830,2830,2830,0
20241007,161500,202646880,2830,2830,2830,2830,0
20241007,161400,202646880,2830,2830,2830,2830,0
20241007,161300,202646880,2830,2830,2830,2830,0
20241007,161200,202646880,2830,2830,2830,2830,0
20241007,161100,202646880,2830,2830,2830,2830,0
20241007,161000,202646880,2830,2830,2830,2830,0
20241007,160900,202646880,2830,2830,2830,2830,0
20241007,160800,202646880,2830,2830,2830,2830,0
20241007,160700,202646880,2830,2830,2830,2830,0
20241007,160600,202646880,2830,2830,2830,2830,0
20241007,160500,202646880,2830,2830,2830,2830,0
20241007,160400,202646880,2830,2830,2830,2830,0
20241007,160300,202646880,2830,2830,2830,2830,0
20241007,160200,202646880,2830,2830,2830,2830,0
20241007,160100,202646880,2830,2830,2830,2830,0
20241007,160000,202646880,2830,2830,2830,2830,0
20241007,155900,202646880,2830,2830,2830,2830,0
20241007,155800,202646880,2830,2830,2830,2830,0
20241007,155700,202646880,2830,2830,2830,2830,0
20241007,155600,202646880,2830,2830,2830,2830,0
20241007,155500,202646880,2830,2830,2830,2830,0
20241007,155400,202646880,2830,2830,2830,2830,0
20241007,155300,202646880,2830,2830,2830,2830,0
20241007,155200,202646880,2830,2830,2830,2830,0
20241007,155100,202646880,2830,2830,2830,2830,5310
20241007,155000,202646880,2830,2830,2830,2830,0
20241007,154900,202646880,2830,2830,2830,2830,0
20241007,154800,202646880,2830,2830,2830,2830,0
20241007,154700,202646880,2830,2830,2830,2830,0
20241007,154600,202646880,2830,2830,2830,2830,0
20241007,154500,202646880,2830,2830,2830,2830,0
20241007,154400,202646880,2830,2830,2830,2830,0
20241007,154300,202646880,2830,2830,2830,2830,0
20241007,154200,202646880,2830,2830,2830,2830,0
20241007,154100,202646880,2830,2830,2830,2830,0
20241007,154000,202646880,2830,2830,2830,2830,0
20241007,153900,202646880,2830,2830,2830,2830,0
20241007,153800,202646880,2830,2830,2830,2830,0
20241007,153700,202646880,2830,2830,2830,2830,0
20241007,153600,202646880,2830,2830,2830,2830,0
20241007,153500,202646880,2830,2830,2830,2830,0
20241007,153400,202646880,2830,2830,2830,2830,0
20241007,153300,202646880,2830,2830,2830,2830,0
20241007,153200,202646880,2830,2830,2830,2830,0
20241007,153100,202646880,2830,2830,2830,2830,0
20241007,153000,202646880,2830,2830,2830,2830,5310
20241007,152900,187619580,2820,2820,2820,2820,0
20241007,152800,187619580,2820,2820,2820,2820,0
20241007,152700,187619580,2820,2820,2820,2820,0
20241007,152600,187619580,2820,2820,2820,2820,0
20241007,152500,187619580,2820,2820,2820,2820,0
20241007,152400,187619580,2820,2820,2820,2820,0
20241007,152300,187619580,2820,2820,2820,2820,0
20241007,152200,187619580,2820,2820,2820,2820,0
20241007,152100,187619580,2820,2820,2820,2820,0
20241007,152000,187619580,2820,2820,2820,2820,0
20241007,151900,187619580,2820,2820,2820,2820,61
20241007,151800,187447560,2815,2815,2820,2815,210
20241007,151700,186856240,2810,2815,2815,2810,177
20241007,151600,186358220,2815,2815,2815,2815,42
20241007,151500,186239990,2815,2815,2820,2815,52
20241007,151400,186093520,2820,2820,2820,2820,1
20241007,151300,186090700,2820,2820,2820,2820,210
20241007,151200,185498500,2825,2815,2825,2815,799
20241007,151100,183248130,2815,2815,2815,2815,35
20241007,151000,183149605,2815,2820,2820,2815,39
20241007,150900,183039725,2820,2815,2820,2815,14
20241007,150800,183000285,2815,2815,2815,2810,73
20241007,150700,182795010,2815,2815,2815,2815,42
20241007,150600,182676780,2815,2815,2815,2815,15
20241007,150500,182634555,2810,2815,2815,2810,53
20241007,150400,182485605,2815,2815,2815,2815,20
20241007,150300,182429305,2815,2815,2815,2810,229
20241007,150200,181784890,2815,2815,2815,2815,22
20241007,150100,181722960,2815,2820,2820,2815,107
20241007,150000,181421750,2820,2820,2820,2820,2
20241007,145900,181416110,2820,2810,2820,2810,949
20241007,145800,178749390,2805,2810,2810,2805,228
20241007,145700,178109770,2810,2810,2810,2810,0
20241007,145600,178109770,2810,2810,2810,2805,163
20241007,145500,177652490,2810,2810,2810,2810,12
20241007,145400,177618770,2810,2810,2810,2810,170
20241007,145300,177141070,2810,2805,2810,2805,2970
20241007,145200,168808775,2805,2805,2805,2805,10
20241007,145100,168780725,2800,2805,2805,2800,53
20241007,145000,168632290,2800,2800,2805,2800,1234
20241007,144900,165170975,2805,2800,2805,2800,156
20241007,144800,164733630,2805,2805,2805,2805,2
20241007,144700,164728020,2805,2805,2805,2805,17
20241007,144600,164680335,2805,2800,2805,2800,56
20241007,144500,164523510,2800,2800,2800,2800,3000
20241007,144400,156123510,2800,2805,2805,2800,50
20241007,144300,155983475,2805,2805,2805,2805,18
20241007,144200,155932985,2805,2805,2805,2805,21
20241007,144100,155874080,2800,2805,2805,2800,53
20241007,144000,155725670,2805,2805,2805,2805,404
20241007,143900,154592450,2805,2800,2805,2800,46
20241007,143800,154463635,2800,2800,2800,2800,339
20241007,143700,153514435,2800,2800,2800,2800,2
20241007,143600,153508835,2795,2795,2795,2795,50
20241007,143500,153369085,2800,2800,2800,2800,2
20241007,143400,153363485,2800,2805,2805,2800,22
20241007,143300,153301875,2805,2805,2805,2805,22
20241007,143200,153240165,2795,2800,2800,2795,88
20241007,143100,152993965,2805,2805,2805,2805,1
20241007,143000,152991160,2795,2800,2800,2795,600
20241007,142900,151314150,2805,2790,2805,2790,4779
20241007,142800,137931150,2800,2790,2800,2790,1258
20241007,142700,134414415,2790,2790,2790,2790,5
20241007,142600,134400465,2790,2790,2790,2790,0
20241007,142500,134400465,2790,2785,2790,2785,467
20241007,142400,133098020,2780,2785,2785,2780,141
20241007,142300,132706030,2785,2785,2785,2785,0
20241007,142200,132706030,2785,2785,2785,2785,6
20241007,142100,132689320,2785,2785,2785,2785,3
20241007,142000,132680965,2780,2780,2780,2780,77
20241007,141900,132466905,2785,2785,2785,2785,0
20241007,141800,132466905,2785,2780,2785,2780,44
20241007,141700,132344575,2780,2785,2785,2780,99
20241007,141600,132069320,2785,2785,2785,2785,0
20241007,141500,132069320,2785,2780,2785,2780,66
20241007,141400,131885830,2785,2785,2785,2785,6
20241007,141300,131869120,2785,2785,2785,2785,7
20241007,141200,131849625,2785,2785,2785,2785,11
20241007,141100,131818990,2790,2790,2790,2790,17
20241007,141000,131771560,2785,2790,2790,2785,54
20241007,140900,131621160,2790,2790,2790,2790,0
20241007,140800,131621160,2790,2790,2790,2790,2
20241007,140700,131615580,2785,2790,2790,2785,50
20241007,140600,131476320,2790,2790,2790,2790,2
20241007,140500,131470740,2785,2785,2785,2785,45
20241007,140400,131345415,2790,2790,2790,2790,2
20241007,140300,131339835,2785,2785,2785,2785,0
20241007,140200,131339835,2785,2785,2785,2785,0
20241007,140100,131339835,2785,2785,2785,2785,3
20241007,140000,131331480,2780,2785,2785,2780,61
20241007,135900,131161820,2785,2785,2785,2785,0
20241007,135800,131161820,2785,2780,2785,2780,53
20241007,135700,131014470,2785,2785,2785,2785,68
20241007,135600,130825090,2785,2785,2785,2785,2
20241007,135500,130819520,2780,2780,2780,2780,43
20241007,135400,130699980,2785,2785,2785,2785,2
20241007,135300,130694410,2785,2785,2785,2785,2
20241007,135200,130688840,2795,2795,2795,2795,0
20241007,135100,130688840,2795,2795,2795,2795,0
20241007,135000,130688840,2795,2785,2795,2785,18
20241007,134900,130638590,2770,2785,2785,2770,3886
20241007,134800,119844195,2780,2780,2780,2780,226
20241007,134700,119215915,2785,2785,2785,2785,2
20241007,134600,119210345,2785,2790,2790,2785,47
20241007,134500,119079440,2790,2790,2790,2790,0
20241007,134400,119079440,2790,2790,2790,2790,2
20241007,134300,119073860,2785,2790,2790,2785,50
20241007,134200,118934600,2790,2790,2790,2790,2
20241007,134100,118929020,2785,2785,2785,2785,46
20241007,134000,118800910,2790,2790,2790,2790,20
20241007,133900,118745110,2795,2790,2795,2790,52
20241007,133800,118600020,2795,2795,2795,2795,19
20241007,133700,118546915,2795,2795,2795,2795,2
20241007,133600,118541325,2790,2795,2795,2790,46
20241007,133500,118412970,2795,2795,2795,2795,0
20241007,133400,118412970,2795,2790,2795,2790,550
20241007,133300,116878460,2795,2790,2795,2790,407
20241007,133200,115742920,2790,2790,2790,2790,138
20241007,133100,115357900,2790,2790,2790,2790,7
20241007,133000,115338370,2790,2785,2790,2785,595
20241007,132900,113678595,2785,2785,2785,2785,2
20241007,132800,113673025,2785,2785,2785,2785,40
20241007,132700,113561625,2785,2780,2785,2780,8
20241007,132600,113539350,2785,2785,2785,2785,2
20241007,132500,113533780,2785,2785,2785,2785,2
20241007,132400,113528210,2780,2780,2780,2780,47
20241007,132300,113397550,2785,2785,2785,2785,13
20241007,132200,113361345,2785,2780,2785,2780,90
20241007,132100,113111025,2785,2785,2785,2785,0
20241007,132000,113111025,2785,2785,2785,2785,2
20241007,131900,113105455,2785,2785,2785,2785,9
20241007,131800,113080390,2785,2785,2785,2785,410
20241007,131700,111938540,2785,2785,2785,2780,52
20241007,131600,111793950,2780,2780,2780,2780,47
20241007,131500,111663290,2775,2780,2780,2775,97
20241007,131400,111394105,2780,2780,2780,2780,2
20241007,131300,111388545,2785,2780,2785,2780,221
20241007,131200,110774160,2775,2780,2780,2775,45
20241007,131100,110649275,2780,2780,2780,2780,0
20241007,131000,110649275,2780,2775,2780,2775,98
20241007,130900,110377075,2780,2780,2780,2780,0
20241007,130800,110377075,2780,2780,2780,2780,0
20241007,130700,110377075,2780,2775,2780,2775,46
20241007,130600,110249420,2775,2775,2775,2775,0
20241007,130500,110249420,2775,2775,2775,2775,47
20241007,130400,110118995,2775,2775,2775,2775,0
20241007,130300,110118995,2775,2775,2775,2775,0
20241007,130200,110118995,2775,2775,2775,2775,46
20241007,130100,109991345,2780,2780,2780,2780,11
20241007,130000,109960765,2780,2780,2780,2780,5
20241007,125900,109946865,2780,2780,2780,2780,2
20241007,125800,109941305,2780,2780,2780,2780,1
20241007,125700,109938525,2780,2780,2780,2780,62
20241007,125600,109766165,2780,2780,2780,2780,1
20241007,125500,109763385,2775,2780,2780,2775,77
20241007,125400,109549560,2780,2780,2780,2780,0
20241007,125300,109549560,2780,2780,2780,2780,0
20241007,125200,109549560,2780,2780,2780,2780,0
20241007,125100,109549560,2780,2780,2780,2780,300
20241007,125000,108715560,2775,2775,2775,2775,47
20241007,124900,108585135,2775,2775,2775,2775,55
20241007,124800,108432510,2770,2770,2770,2770,46
20241007,124700,108305090,2775,2775,2775,2775,0
20241007,124600,108305090,2775,2775,2775,2775,0
20241007,124500,108305090,2775,2775,2775,2775,1
20241007,124400,108302315,2775,2775,2775,2775,0
20241007,124300,108302315,2775,2775,2775,2775,319
20241007,124200,107417090,2780,2780,2780,2780,50
20241007,124100,107278090,2780,2780,2780,2780,30
20241007,124000,107194690,2780,2780,2780,2780,0
20241007,123900,107194690,2780,2780,2780,2780,0
20241007,123800,107194690,2780,2780,2780,2780,128
20241007,123700,106838850,2780,2780,2780,2780,18
20241007,123600,106788810,2775,2775,2775,2775,51
20241007,123500,106647285,2775,2775,2775,2775,0
20241007,123400,106647285,2775,2775,2775,2775,0
20241007,123300,106647285,2775,2775,2775,2775,42
20241007,123200,106530735,2780,2780,2780,2780,1
20241007,123100,106527955,2775,2775,2775,2775,48
20241007,123000,106394755,2775,2775,2775,2775,0
20241007,122900,106394755,2775,2775,2775,2775,46
20241007,122800,106267105,2780,2780,2780,2780,0
20241007,122700,106267105,2780,2780,2780,2780,68
20241007,122600,106078065,2795,2795,2795,2795,0
20241007,122500,106078065,2795,2795,2795,2795,0
20241007,122400,106078065,2795,2795,2795,2795,0
20241007,122300,106078065,2795,2795,2795,2795,0
20241007,122200,106078065,2795,2795,2795,2795,0
20241007,122100,106078065,2795,2795,2795,2795,0
20241007,122000,106078065,2795,2795,2795,2795,0
20241007,121900,106078065,2795,2795,2795,2795,9
20241007,121800,106052910,2800,2800,2800,2800,11
20241007,121700,106022110,2805,2805,2805,2805,0
20241007,121600,106022110,2805,2770,2805,2770,4960
20241007,121500,92191490,2765,2765,2765,2765,0
20241007,121400,92191490,2765,2765,2765,2765,45
20241007,121300,92067065,2770,2770,2770,2770,5
20241007,121200,92053215,2765,2765,2765,2765,46
20241007,121100,91926025,2770,2770,2770,2770,0
20241007,121000,91926025,2770,2770,2770,2770,12
20241007,120900,91892785,2775,2775,2775,2775,0
20241007,120800,91892785,2775,2770,2775,2770,102
20241007,120700,91610110,2770,2770,2770,2770,18
20241007,120600,91560250,2775,2775,2775,2775,0
20241007,120500,91560250,2775,2775,2775,2775,0
20241007,120400,91560250,2775,2775,2775,2775,54
20241007,120300,91410400,2765,2765,2765,2765,20
20241007,120200,91355100,2765,2765,2765,2765,51
20241007,120100,91214085,2770,2770,2770,2770,0
20241007,120000,91214085,2770,2770,2770,2770,43
20241007,115900,91094975,2765,2765,2765,2765,250
20241007,115800,90403725,2765,2765,2765,2765,0
20241007,115700,90403725,2765,2770,2770,2765,66
20241007,115600,90221155,2770,2770,2770,2770,10
20241007,115500,90193455,2765,2765,2765,2765,43
20241007,115400,90074560,2765,2765,2765,2765,120
20241007,115300,89742760,2765,2765,2765,2765,0
20241007,115200,89742760,2765,2765,2765,2765,48
20241007,115100,89610040,2765,2765,2765,2765,0
20241007,115000,89610040,2765,2765,2765,2765,45
20241007,114900,89485615,2760,2760,2760,2760,1
20241007,114800,89482855,2760,2760,2760,2760,0
20241007,114700,89482855,2760,2760,2760,2760,400
20241007,114600,88378855,2760,2770,2770,2760,1600
20241007,114500,83958890,2770,2775,2775,2770,62
20241007,114400,83787060,2775,2775,2775,2775,0
20241007,114300,83787060,2775,2770,2775,2770,51
20241007,114200,83645785,2770,2770,2770,2770,0
20241007,114100,83645785,2770,2770,2770,2770,0
20241007,114000,83645785,2770,2770,2770,2770,43
20241007,113900,83526675,2775,2775,2775,2775,5
20241007,113800,83512800,2780,2775,2780,2775,100
20241007,113700,83234810,2775,2775,2775,2775,5
20241007,113600,83220935,2775,2770,2775,2770,444
20241007,113500,81989050,2770,2770,2770,2770,17
20241007,113400,81941960,2770,2770,2770,2770,0
20241007,113300,81941960,2770,2770,2770,2770,103
20241007,113200,81656650,2770,2765,2770,2765,350
20241007,113100,80687400,2770,2765,2770,2765,73
20241007,113000,80485405,2770,2770,2770,2770,100
20241007,112900,80208405,2770,2770,2770,2770,115
20241007,112800,79889855,2765,2765,2765,2765,48
20241007,112700,79757135,2765,2765,2765,2765,0
20241007,112600,79757135,2765,2765,2765,2765,45
20241007,112500,79632710,2765,2765,2765,2765,0
20241007,112400,79632710,2765,2765,2765,2765,0
20241007,112300,79632710,2765,2770,2770,2765,548
20241007,112200,78114990,2765,2765,2765,2765,0
20241007,112100,78114990,2765,2765,2765,2765,45
20241007,112000,77990565,2770,2770,2770,2770,1
20241007,111900,77987795,2765,2765,2765,2765,0
20241007,111800,77987795,2765,2770,2770,2765,52
20241007,111700,77843990,2770,2770,2770,2770,14
20241007,111600,77805210,2770,2765,2770,2765,762
20241007,111500,75694705,2765,2765,2765,2765,0
20241007,111400,75694705,2765,2765,2765,2765,47
20241007,111300,75564750,2765,2765,2765,2765,0
20241007,111200,75564750,2765,2760,2765,2760,409
20241007,111100,74435680,2760,2760,2760,2760,59
20241007,111000,74272840,2760,2760,2760,2760,36
20241007,110900,74173480,2760,2760,2760,2760,28
20241007,110800,74096200,2760,2760,2760,2760,0
20241007,110700,74096200,2760,2760,2760,2760,0
20241007,110600,74096200,2760,2760,2760,2760,68
20241007,110500,73908520,2760,2760,2760,2760,11
20241007,110400,73878160,2760,2760,2760,2760,4
20241007,110300,73867120,2755,2760,2760,2755,120
20241007,110200,73536470,2765,2765,2765,2755,12
20241007,110100,73503300,2770,2770,2770,2770,0
20241007,110000,73503300,2770,2760,2770,2760,99
20241007,105900,73230000,2770,2770,2770,2770,0
20241007,105800,73230000,2770,2770,2770,2770,0
20241007,105700,73230000,2770,2770,2770,2770,0
20241007,105600,73230000,2770,2760,2770,2760,96
20241007,105500,72964910,2755,2755,2755,2755,0
20241007,105400,72964910,2755,2755,2755,2755,50
20241007,105300,72827160,2760,2760,2760,2760,1
20241007,105200,72824400,2755,2760,2760,2755,159
20241007,105100,72385775,2770,2770,2770,2770,0
20241007,105000,72385775,2770,2755,2770,2755,228
20241007,104900,71756745,2760,2760,2760,2760,3
20241007,104800,71748465,2760,2760,2760,2760,15
20241007,104700,71707065,2755,2755,2760,2755,90
20241007,104600,71458985,2760,2760,2760,2760,0
20241007,104500,71458985,2760,2755,2760,2755,51
20241007,104400,71318455,2760,2760,2760,2760,14
20241007,104300,71279815,2760,2760,2760,2760,508
20241007,104200,69877735,2765,2765,2765,2765,1
20241007,104100,69874970,2765,2765,2765,2765,199
20241007,104000,69324735,2765,2765,2765,2760,1383
20241007,103900,65500995,2765,2765,2765,2765,25
20241007,103800,65431870,2760,2760,2760,2760,0
20241007,103700,65431870,2760,2765,2765,2760,96
20241007,103600,65166640,2765,2765,2765,2765,0
20241007,103500,65166640,2765,2765,2765,2765,551
20241007,103400,63643125,2765,2765,2765,2765,3
20241007,103300,63634830,2765,2765,2765,2765,40
20241007,103200,63524230,2765,2765,2765,2765,300
20241007,103100,62694730,2765,2765,2765,2765,8
20241007,103000,62672610,2760,2760,2760,2760,47
20241007,102900,62542890,2760,2760,2760,2760,800
20241007,102800,60334890,2760,2760,2760,2760,46
20241007,102700,60207930,2765,2765,2765,2765,0
20241007,102600,60207930,2765,2765,2765,2765,37
20241007,102500,60105625,2765,2765,2765,2765,4
20241007,102400,60094565,2765,2765,2765,2765,0
20241007,102300,60094565,2765,2765,2765,2765,60
20241007,102200,59928665,2765,2765,2765,2765,13
20241007,102100,59892720,2760,2760,2760,2760,47
20241007,102000,59763000,2760,2760,2760,2760,0
20241007,101900,59763000,2760,2760,2760,2760,476
20241007,101800,58449240,2760,2760,2760,2760,47
20241007,101700,58319520,2760,2760,2760,2760,0
20241007,101600,58319520,2760,2760,2760,2760,47
20241007,101500,58189800,2765,2765,2765,2765,3
20241007,101400,58181505,2765,2765,2765,2765,3
20241007,101300,58173210,2760,2760,2760,2760,46
20241007,101200,58046250,2765,2765,2765,2765,0
20241007,101100,58046250,2765,2765,2765,2765,50
20241007,101000,57908000,2760,2760,2760,2760,3
20241007,100900,57899720,2760,2760,2760,2760,0
20241007,100800,57899720,2760,2765,2765,2760,43
20241007,100700,57781035,2765,2765,2765,2765,0
20241007,100600,57781035,2765,2765,2765,2765,14
20241007,100500,57742325,2770,2770,2770,2770,3
20241007,100400,57734015,2770,2765,2770,2765,49
20241007,100300,57598510,2770,2770,2770,2770,2
20241007,100200,57592970,2770,2770,2770,2770,9
20241007,100100,57568040,2765,2765,2770,2765,98
20241007,100000,57297065,2765,2765,2765,2765,0
20241007,095900,57297065,2765,2765,2765,2765,44
20241007,095800,57175405,2760,2760,2760,2760,0
20241007,095700,57175405,2760,2760,2760,2760,0
20241007,095600,57175405,2760,2765,2765,2760,48
20241007,095500,57042920,2760,2760,2760,2760,138
20241007,095400,56662040,2760,2765,2765,2760,79
20241007,095300,56443700,2765,2765,2765,2765,3
20241007,095200,56435405,2765,2765,2765,2765,0
20241007,095100,56435405,2765,2765,2765,2765,131
20241007,095000,56073190,2765,2765,2765,2765,3
20241007,094900,56064895,2765,2765,2765,2765,10
20241007,094800,56037245,2765,2765,2765,2765,200
20241007,094700,55484245,2770,2770,2770,2770,1
20241007,094600,55481475,2770,2770,2770,2770,33
20241007,094500,55390065,2765,2765,2765,2755,1120
20241007,094400,52293375,2765,2755,2765,2750,2621
20241007,094300,45071280,2745,2740,2745,2740,393
20241007,094200,43993830,2745,2745,2745,2745,421
20241007,094100,42838185,2745,2745,2745,2745,0
20241007,094000,42838185,2745,2745,2745,2740,355
20241007,093900,41864830,2745,2745,2745,2745,304
20241007,093800,41030350,2745,2745,2745,2745,102
20241007,093700,40750360,2745,2750,2750,2745,642
20241007,093600,38988065,2750,2750,2750,2750,62
20241007,093500,38817565,2745,2745,2745,2745,46
20241007,093400,38691295,2750,2745,2750,2745,104
20241007,093300,38405560,2745,2745,2745,2745,567
20241007,093200,36849145,2750,2750,2750,2745,67
20241007,093100,36665125,2755,2755,2755,2755,0
20241007,093000,36665125,2755,2755,2755,2755,8
20241007,092900,36643085,2750,2750,2750,2750,0
20241007,092800,36643085,2750,2760,2760,2750,4422
20241007,092700,24463960,2755,2760,2760,2755,261
20241007,092600,23743845,2760,2765,2765,2760,62
20241007,092500,23572690,2760,2760,2760,2760,44
20241007,092400,23451250,2765,2765,2765,2765,0
20241007,092300,23451250,2765,2765,2765,2765,0
20241007,092200,23451250,2765,2765,2765,2765,42
20241007,092100,23335120,2765,2765,2765,2765,100
20241007,092000,23058620,2765,2765,2765,2765,47
20241007,091900,22928665,2765,2765,2765,2765,0
20241007,091800,22928665,2765,2765,2765,2765,30
20241007,091700,22845715,2770,2770,2770,2770,100
20241007,091600,22568715,2770,2770,2770,2770,0
20241007,091500,22568715,2770,2770,2770,2770,3
20241007,091400,22560405,2775,2775,2775,2775,6
20241007,091300,22543755,2775,2755,2775,2755,2
20241007,091200,22538225,2760,2760,2760,2760,1000
20241007,091100,19778225,2775,2775,2775,2775,6
20241007,091000,19761575,2775,2760,2775,2760,190
20241007,090900,19236635,2745,2745,2745,2745,1320
20241007,090800,15613235,2745,2745,2745,2745,887
20241007,090700,13178420,2750,2755,2755,2750,1378
20241007,090600,9386875,2760,2760,2760,2750,953
20241007,090500,6759695,2775,2775,2775,2775,5
20241007,090400,6745820,2775,2755,2775,2755,32
20241007,090300,6657560,2760,2760,2760,2760,501
20241007,090200,5274800,2755,2755,2755,2755,389
20241007,090100,4203105,2755,2770,2770,2755,1296
20241007,090000,629925,2775,2775,2775,2775,227