KissMeData/024120/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190900,46791080,3790,3790,3790,3790,1038
20241002,190800,46791080,3790,3790,3790,3790,0
20241002,190700,46791080,3790,3790,3790,3790,0
20241002,190600,46791080,3790,3790,3790,3790,0
20241002,190500,46791080,3790,3790,3790,3790,0
20241002,190400,46791080,3790,3790,3790,3790,0
20241002,190300,46791080,3790,3790,3790,3790,0
20241002,190200,46791080,3790,3790,3790,3790,0
20241002,190100,46791080,3790,3790,3790,3790,0
20241002,190000,46791080,3790,3790,3790,3790,0
20241002,185900,46791080,3790,3790,3790,3790,0
20241002,185800,46791080,3790,3790,3790,3790,0
20241002,185700,46791080,3790,3790,3790,3790,0
20241002,185600,46791080,3790,3790,3790,3790,0
20241002,185500,46791080,3790,3790,3790,3790,0
20241002,185400,46791080,3790,3790,3790,3790,0
20241002,185300,46791080,3790,3790,3790,3790,0
20241002,185200,46791080,3790,3790,3790,3790,0
20241002,185100,46791080,3790,3790,3790,3790,0
20241002,185000,46791080,3790,3790,3790,3790,0
20241002,184900,46791080,3790,3790,3790,3790,0
20241002,184800,46791080,3790,3790,3790,3790,0
20241002,184700,46791080,3790,3790,3790,3790,0
20241002,184600,46791080,3790,3790,3790,3790,0
20241002,184500,46791080,3790,3790,3790,3790,0
20241002,184400,46791080,3790,3790,3790,3790,0
20241002,184300,46791080,3790,3790,3790,3790,0
20241002,184200,46791080,3790,3790,3790,3790,0
20241002,184100,46791080,3790,3790,3790,3790,0
20241002,184000,46791080,3790,3790,3790,3790,0
20241002,183900,46791080,3790,3790,3790,3790,1038
20241002,183800,46791080,3790,3790,3790,3790,0
20241002,183700,46791080,3790,3790,3790,3790,0
20241002,183600,46791080,3790,3790,3790,3790,0
20241002,183500,46791080,3790,3790,3790,3790,0
20241002,183400,46791080,3790,3790,3790,3790,0
20241002,183300,46791080,3790,3790,3790,3790,0
20241002,183200,46791080,3790,3790,3790,3790,0
20241002,183100,46791080,3790,3790,3790,3790,0
20241002,183000,46791080,3790,3790,3790,3790,0
20241002,182900,46791080,3790,3790,3790,3790,0
20241002,182800,46791080,3790,3790,3790,3790,0
20241002,182700,46791080,3790,3790,3790,3790,0
20241002,182600,46791080,3790,3790,3790,3790,0
20241002,182500,46791080,3790,3790,3790,3790,0
20241002,182400,46791080,3790,3790,3790,3790,0
20241002,182300,46791080,3790,3790,3790,3790,0
20241002,182200,46791080,3790,3790,3790,3790,0
20241002,182100,46791080,3790,3790,3790,3790,0
20241002,182000,46791080,3790,3790,3790,3790,0
20241002,181900,46791080,3790,3790,3790,3790,0
20241002,181800,46791080,3790,3790,3790,3790,0
20241002,181700,46791080,3790,3790,3790,3790,0
20241002,181600,46791080,3790,3790,3790,3790,0
20241002,181500,46791080,3790,3790,3790,3790,0
20241002,181400,46791080,3790,3790,3790,3790,0
20241002,181300,46791080,3790,3790,3790,3790,0
20241002,181200,46791080,3790,3790,3790,3790,0
20241002,181100,46791080,3790,3790,3790,3790,0
20241002,181000,46791080,3790,3790,3790,3790,0
20241002,180900,46791080,3790,3790,3790,3790,1038
20241002,180800,46791080,3790,3790,3790,3790,0
20241002,180700,46791080,3790,3790,3790,3790,0
20241002,180600,46791080,3790,3790,3790,3790,0
20241002,180500,46791080,3790,3790,3790,3790,0
20241002,180400,46791080,3790,3790,3790,3790,0
20241002,180300,46791080,3790,3790,3790,3790,0
20241002,180200,46791080,3790,3790,3790,3790,0
20241002,180100,46791080,3790,3790,3790,3790,0
20241002,180000,46791080,3790,3790,3790,3790,0
20241002,175900,46791080,3790,3790,3790,3790,0
20241002,175800,46791080,3790,3790,3790,3790,0
20241002,175700,46791080,3790,3790,3790,3790,0
20241002,175600,46791080,3790,3790,3790,3790,0
20241002,175500,46791080,3790,3790,3790,3790,0
20241002,175400,46791080,3790,3790,3790,3790,0
20241002,175300,46791080,3790,3790,3790,3790,0
20241002,175200,46791080,3790,3790,3790,3790,0
20241002,175100,46791080,3790,3790,3790,3790,0
20241002,175000,46791080,3790,3790,3790,3790,0
20241002,174900,46791080,3790,3790,3790,3790,0
20241002,174800,46791080,3790,3790,3790,3790,0
20241002,174700,46791080,3790,3790,3790,3790,0
20241002,174600,46791080,3790,3790,3790,3790,0
20241002,174500,46791080,3790,3790,3790,3790,0
20241002,174400,46791080,3790,3790,3790,3790,0
20241002,174300,46791080,3790,3790,3790,3790,0
20241002,174200,46791080,3790,3790,3790,3790,0
20241002,174100,46791080,3790,3790,3790,3790,0
20241002,174000,46791080,3790,3790,3790,3790,0
20241002,173900,46791080,3790,3790,3790,3790,1038
20241002,173800,46791080,3790,3790,3790,3790,0
20241002,173700,46791080,3790,3790,3790,3790,0
20241002,173600,46791080,3790,3790,3790,3790,0
20241002,173500,46791080,3790,3790,3790,3790,0
20241002,173400,46791080,3790,3790,3790,3790,0
20241002,173300,46791080,3790,3790,3790,3790,0
20241002,173200,46791080,3790,3790,3790,3790,0
20241002,173100,46791080,3790,3790,3790,3790,0
20241002,173000,46791080,3790,3790,3790,3790,0
20241002,172900,46791080,3790,3790,3790,3790,0
20241002,172800,46791080,3790,3790,3790,3790,0
20241002,172700,46791080,3790,3790,3790,3790,0
20241002,172600,46791080,3790,3790,3790,3790,0
20241002,172500,46791080,3790,3790,3790,3790,0
20241002,172400,46791080,3790,3790,3790,3790,0
20241002,172300,46791080,3790,3790,3790,3790,0
20241002,172200,46791080,3790,3790,3790,3790,0
20241002,172100,46791080,3790,3790,3790,3790,0
20241002,172000,46791080,3790,3790,3790,3790,0
20241002,171900,46791080,3790,3790,3790,3790,0
20241002,171800,46791080,3790,3790,3790,3790,0
20241002,171700,46791080,3790,3790,3790,3790,0
20241002,171600,46791080,3790,3790,3790,3790,0
20241002,171500,46791080,3790,3790,3790,3790,0
20241002,171400,46791080,3790,3790,3790,3790,0
20241002,171300,46791080,3790,3790,3790,3790,0
20241002,171200,46791080,3790,3790,3790,3790,0
20241002,171100,46791080,3790,3790,3790,3790,0
20241002,171000,46791080,3790,3790,3790,3790,0
20241002,170900,46791080,3790,3790,3790,3790,1038
20241002,170800,46791080,3790,3790,3790,3790,0
20241002,170700,46791080,3790,3790,3790,3790,0
20241002,170600,46791080,3790,3790,3790,3790,0
20241002,170500,46791080,3790,3790,3790,3790,0
20241002,170400,46791080,3790,3790,3790,3790,0
20241002,170300,46791080,3790,3790,3790,3790,0
20241002,170200,46791080,3790,3790,3790,3790,0
20241002,170100,46791080,3790,3790,3790,3790,0
20241002,170000,46791080,3790,3790,3790,3790,0
20241002,165900,46791080,3790,3790,3790,3790,0
20241002,165800,46791080,3790,3790,3790,3790,0
20241002,165700,46791080,3790,3790,3790,3790,0
20241002,165600,46791080,3790,3790,3790,3790,0
20241002,165500,46791080,3790,3790,3790,3790,0
20241002,165400,46791080,3790,3790,3790,3790,0
20241002,165300,46791080,3790,3790,3790,3790,0
20241002,165200,46791080,3790,3790,3790,3790,0
20241002,165100,46791080,3790,3790,3790,3790,0
20241002,165000,46791080,3790,3790,3790,3790,0
20241002,164900,46791080,3790,3790,3790,3790,0
20241002,164800,46791080,3790,3790,3790,3790,0
20241002,164700,46791080,3790,3790,3790,3790,0
20241002,164600,46791080,3790,3790,3790,3790,0
20241002,164500,46791080,3790,3790,3790,3790,0
20241002,164400,46791080,3790,3790,3790,3790,0
20241002,164300,46791080,3790,3790,3790,3790,0
20241002,164200,46791080,3790,3790,3790,3790,0
20241002,164100,46791080,3790,3790,3790,3790,0
20241002,164000,46791080,3790,3790,3790,3790,0
20241002,163900,46791080,3790,3790,3790,3790,1038
20241002,163800,46791080,3790,3790,3790,3790,0
20241002,163700,46791080,3790,3790,3790,3790,0
20241002,163600,46791080,3790,3790,3790,3790,0
20241002,163500,46791080,3790,3790,3790,3790,0
20241002,163400,46791080,3790,3790,3790,3790,0
20241002,163300,46791080,3790,3790,3790,3790,0
20241002,163200,46791080,3790,3790,3790,3790,0
20241002,163100,46791080,3790,3790,3790,3790,0
20241002,163000,46791080,3790,3790,3790,3790,0
20241002,162900,46791080,3790,3790,3790,3790,0
20241002,162800,46791080,3790,3790,3790,3790,0
20241002,162700,46791080,3790,3790,3790,3790,0
20241002,162600,46791080,3790,3790,3790,3790,0
20241002,162500,46791080,3790,3790,3790,3790,0
20241002,162400,46791080,3790,3790,3790,3790,0
20241002,162300,46791080,3790,3790,3790,3790,0
20241002,162200,46791080,3790,3790,3790,3790,0
20241002,162100,46791080,3790,3790,3790,3790,0
20241002,162000,46791080,3790,3790,3790,3790,0
20241002,161900,46791080,3790,3790,3790,3790,0
20241002,161800,46791080,3790,3790,3790,3790,0
20241002,161700,46791080,3790,3790,3790,3790,0
20241002,161600,46791080,3790,3790,3790,3790,0
20241002,161500,46791080,3790,3790,3790,3790,0
20241002,161400,46791080,3790,3790,3790,3790,0
20241002,161300,46791080,3790,3790,3790,3790,0
20241002,161200,46791080,3790,3790,3790,3790,0
20241002,161100,46791080,3790,3790,3790,3790,0
20241002,161000,46791080,3790,3790,3790,3790,0
20241002,160900,46791080,3790,3790,3790,3790,1038
20241002,160800,46791080,3790,3790,3790,3790,0
20241002,160700,46791080,3790,3790,3790,3790,0
20241002,160600,46791080,3790,3790,3790,3790,0
20241002,160500,46791080,3790,3790,3790,3790,0
20241002,160400,46791080,3790,3790,3790,3790,0
20241002,160300,46791080,3790,3790,3790,3790,0
20241002,160200,46791080,3790,3790,3790,3790,0
20241002,160100,46791080,3790,3790,3790,3790,0
20241002,160000,46791080,3790,3790,3790,3790,0
20241002,155900,46791080,3790,3790,3790,3790,0
20241002,155800,46791080,3790,3790,3790,3790,0
20241002,155700,46791080,3790,3790,3790,3790,0
20241002,155600,46791080,3790,3790,3790,3790,0
20241002,155500,46791080,3790,3790,3790,3790,0
20241002,155400,46791080,3790,3790,3790,3790,0
20241002,155300,46791080,3790,3790,3790,3790,0
20241002,155200,46791080,3790,3790,3790,3790,0
20241002,155100,46791080,3790,3790,3790,3790,0
20241002,155000,46791080,3790,3790,3790,3790,0
20241002,154900,46791080,3790,3790,3790,3790,0
20241002,154800,46791080,3790,3790,3790,3790,0
20241002,154700,46791080,3790,3790,3790,3790,0
20241002,154600,46791080,3790,3790,3790,3790,0
20241002,154500,46791080,3790,3790,3790,3790,0
20241002,154400,46791080,3790,3790,3790,3790,0
20241002,154300,46791080,3790,3790,3790,3790,0
20241002,154200,46791080,3790,3790,3790,3790,0
20241002,154100,46791080,3790,3790,3790,3790,0
20241002,154000,46791080,3790,3790,3790,3790,0
20241002,153900,46791080,3790,3790,3790,3790,1038
20241002,153800,46791080,3790,3790,3790,3790,0
20241002,153700,46791080,3790,3790,3790,3790,0
20241002,153600,46791080,3790,3790,3790,3790,0
20241002,153500,46791080,3790,3790,3790,3790,0
20241002,153400,46791080,3790,3790,3790,3790,0
20241002,153300,46791080,3790,3790,3790,3790,0
20241002,153200,46791080,3790,3790,3790,3790,0
20241002,153100,46791080,3790,3790,3790,3790,0
20241002,153000,46791080,3790,3790,3790,3790,1038
20241002,152900,42857060,3815,3815,3815,3815,0
20241002,152800,42857060,3815,3815,3815,3815,0
20241002,152700,42857060,3815,3815,3815,3815,0
20241002,152600,42857060,3815,3815,3815,3815,0
20241002,152500,42857060,3815,3815,3815,3815,0
20241002,152400,42857060,3815,3815,3815,3815,0
20241002,152300,42857060,3815,3815,3815,3815,0
20241002,152200,42857060,3815,3815,3815,3815,0
20241002,152100,42857060,3815,3815,3815,3815,0
20241002,152000,42857060,3815,3815,3815,3815,0
20241002,151900,42857060,3815,3815,3815,3815,507
20241002,151800,40922855,3815,3815,3815,3815,0
20241002,151700,40922855,3815,3815,3815,3815,0
20241002,151600,40922855,3815,3815,3815,3815,0
20241002,151500,40922855,3815,3815,3815,3815,0
20241002,151400,40922855,3815,3815,3815,3815,0
20241002,151300,40922855,3815,3815,3815,3815,0
20241002,151200,40922855,3815,3815,3815,3815,2
20241002,151100,40915225,3815,3815,3815,3815,0
20241002,151000,40915225,3815,3815,3815,3815,0
20241002,150900,40915225,3815,3815,3815,3815,5
20241002,150800,40896150,3795,3795,3795,3795,0
20241002,150700,40896150,3795,3795,3795,3795,0
20241002,150600,40896150,3795,3795,3795,3795,0
20241002,150500,40896150,3795,3795,3795,3795,1
20241002,150400,40892355,3795,3795,3795,3795,0
20241002,150300,40892355,3795,3795,3795,3795,0
20241002,150200,40892355,3795,3795,3795,3795,0
20241002,150100,40892355,3795,3795,3795,3795,7
20241002,150000,40865790,3800,3800,3800,3800,0
20241002,145900,40865790,3800,3800,3800,3800,0
20241002,145800,40865790,3800,3800,3800,3800,0
20241002,145700,40865790,3800,3800,3800,3800,0
20241002,145600,40865790,3800,3810,3810,3800,569
20241002,145500,38700540,3810,3810,3810,3810,0
20241002,145400,38700540,3810,3810,3810,3810,0
20241002,145300,38700540,3810,3810,3810,3810,0
20241002,145200,38700540,3810,3810,3810,3810,0
20241002,145100,38700540,3810,3810,3810,3810,0
20241002,145000,38700540,3810,3810,3810,3810,0
20241002,144900,38700540,3810,3810,3810,3810,0
20241002,144800,38700540,3810,3810,3810,3810,0
20241002,144700,38700540,3810,3810,3810,3810,0
20241002,144600,38700540,3810,3810,3810,3810,0
20241002,144500,38700540,3810,3810,3810,3810,0
20241002,144400,38700540,3810,3810,3810,3810,0
20241002,144300,38700540,3810,3810,3810,3810,0
20241002,144200,38700540,3810,3810,3810,3810,0
20241002,144100,38700540,3810,3810,3810,3810,0
20241002,144000,38700540,3810,3810,3810,3810,0
20241002,143900,38700540,3810,3810,3810,3810,0
20241002,143800,38700540,3810,3810,3810,3810,0
20241002,143700,38700540,3810,3810,3810,3810,6
20241002,143600,38677680,3815,3815,3815,3815,0
20241002,143500,38677680,3815,3815,3815,3815,0
20241002,143400,38677680,3815,3815,3815,3815,0
20241002,143300,38677680,3815,3815,3815,3815,71
20241002,143200,38406815,3815,3815,3815,3815,0
20241002,143100,38406815,3815,3830,3830,3815,441
20241002,143000,36722880,3830,3830,3830,3830,0
20241002,142900,36722880,3830,3830,3830,3830,0
20241002,142800,36722880,3830,3830,3830,3830,0
20241002,142700,36722880,3830,3830,3830,3830,0
20241002,142600,36722880,3830,3830,3830,3830,0
20241002,142500,36722880,3830,3830,3830,3830,0
20241002,142400,36722880,3830,3830,3830,3830,0
20241002,142300,36722880,3830,3830,3830,3830,0
20241002,142200,36722880,3830,3830,3830,3830,0
20241002,142100,36722880,3830,3830,3830,3830,15
20241002,142000,36665430,3830,3830,3830,3830,0
20241002,141900,36665430,3830,3830,3830,3830,0
20241002,141800,36665430,3830,3830,3830,3830,27
20241002,141700,36562020,3830,3830,3830,3830,0
20241002,141600,36562020,3830,3830,3830,3830,0
20241002,141500,36562020,3830,3830,3830,3830,0
20241002,141400,36562020,3830,3830,3830,3830,0
20241002,141300,36562020,3830,3830,3830,3830,0
20241002,141200,36562020,3830,3830,3830,3830,0
20241002,141100,36562020,3830,3830,3830,3830,66
20241002,141000,36309240,3845,3845,3845,3845,0
20241002,140900,36309240,3845,3845,3845,3845,0
20241002,140800,36309240,3845,3845,3845,3845,0
20241002,140700,36309240,3845,3845,3845,3845,0
20241002,140600,36309240,3845,3845,3845,3845,0
20241002,140500,36309240,3845,3845,3845,3845,0
20241002,140400,36309240,3845,3845,3845,3845,0
20241002,140300,36309240,3845,3845,3845,3845,0
20241002,140200,36309240,3845,3845,3845,3845,0
20241002,140100,36309240,3845,3845,3845,3845,0
20241002,140000,36309240,3845,3845,3845,3845,0
20241002,135900,36309240,3845,3845,3845,3845,0
20241002,135800,36309240,3845,3845,3845,3845,0
20241002,135700,36309240,3845,3845,3845,3845,0
20241002,135600,36309240,3845,3845,3845,3845,0
20241002,135500,36309240,3845,3845,3845,3845,0
20241002,135400,36309240,3845,3845,3845,3845,1
20241002,135300,36305395,3850,3850,3850,3850,0
20241002,135200,36305395,3850,3850,3850,3850,0
20241002,135100,36305395,3850,3850,3850,3850,0
20241002,135000,36305395,3850,3850,3850,3850,0
20241002,134900,36305395,3850,3850,3850,3850,0
20241002,134800,36305395,3850,3850,3850,3850,1
20241002,134700,36301545,3845,3845,3845,3845,5
20241002,134600,36282320,3845,3845,3845,3845,0
20241002,134500,36282320,3845,3845,3845,3845,0
20241002,134400,36282320,3845,3845,3845,3845,0
20241002,134300,36282320,3845,3845,3845,3845,0
20241002,134200,36282320,3845,3845,3845,3845,1
20241002,134100,36278475,3850,3850,3850,3850,0
20241002,134000,36278475,3850,3850,3850,3850,0
20241002,133900,36278475,3850,3850,3850,3850,0
20241002,133800,36278475,3850,3850,3850,3850,0
20241002,133700,36278475,3850,3850,3850,3850,0
20241002,133600,36278475,3850,3830,3850,3830,9
20241002,133500,36243985,3830,3830,3830,3830,0
20241002,133400,36243985,3830,3830,3830,3830,1
20241002,133300,36240155,3830,3830,3830,3830,0
20241002,133200,36240155,3830,3830,3830,3830,0
20241002,133100,36240155,3830,3830,3830,3830,0
20241002,133000,36240155,3830,3830,3830,3830,2
20241002,132900,36232495,3830,3830,3830,3830,0
20241002,132800,36232495,3830,3830,3830,3830,0
20241002,132700,36232495,3830,3830,3830,3830,0
20241002,132600,36232495,3830,3830,3830,3830,0
20241002,132500,36232495,3830,3830,3830,3830,0
20241002,132400,36232495,3830,3830,3830,3830,1
20241002,132300,36228665,3830,3830,3830,3830,0
20241002,132200,36228665,3830,3830,3830,3830,0
20241002,132100,36228665,3830,3830,3830,3830,0
20241002,132000,36228665,3830,3830,3830,3830,0
20241002,131900,36228665,3830,3830,3830,3830,0
20241002,131800,36228665,3830,3830,3830,3830,1
20241002,131700,36224835,3830,3830,3830,3830,0
20241002,131600,36224835,3830,3830,3830,3830,0
20241002,131500,36224835,3830,3830,3830,3830,0
20241002,131400,36224835,3830,3830,3830,3830,0
20241002,131300,36224835,3830,3830,3830,3830,0
20241002,131200,36224835,3830,3830,3830,3830,1
20241002,131100,36221005,3830,3830,3830,3830,0
20241002,131000,36221005,3830,3830,3830,3830,0
20241002,130900,36221005,3830,3830,3830,3830,0
20241002,130800,36221005,3830,3830,3830,3830,0
20241002,130700,36221005,3830,3830,3830,3830,0
20241002,130600,36221005,3830,3830,3830,3830,1
20241002,130500,36217175,3830,3830,3830,3830,0
20241002,130400,36217175,3830,3830,3830,3830,0
20241002,130300,36217175,3830,3830,3830,3830,0
20241002,130200,36217175,3830,3830,3830,3830,0
20241002,130100,36217175,3830,3830,3830,3830,0
20241002,130000,36217175,3830,3830,3830,3830,1
20241002,125900,36213345,3825,3830,3830,3825,29
20241002,125800,36102290,3830,3830,3830,3830,0
20241002,125700,36102290,3830,3830,3830,3830,1
20241002,125600,36098460,3830,3830,3830,3830,0
20241002,125500,36098460,3830,3830,3830,3830,0
20241002,125400,36098460,3830,3830,3830,3830,1
20241002,125300,36094630,3830,3830,3830,3830,1
20241002,125200,36090800,3815,3815,3815,3815,0
20241002,125100,36090800,3815,3830,3830,3815,11
20241002,125000,36048685,3830,3830,3830,3830,0
20241002,124900,36048685,3830,3830,3830,3830,0
20241002,124800,36048685,3830,3830,3830,3830,1
20241002,124700,36044855,3820,3820,3820,3820,0
20241002,124600,36044855,3820,3820,3820,3820,0
20241002,124500,36044855,3820,3820,3820,3820,1
20241002,124400,36041035,3830,3830,3830,3830,0
20241002,124300,36041035,3830,3830,3830,3830,0
20241002,124200,36041035,3830,3830,3830,3830,1
20241002,124100,36037205,3830,3830,3830,3830,10
20241002,124000,35998905,3830,3830,3830,3830,0
20241002,123900,35998905,3830,3830,3830,3830,0
20241002,123800,35998905,3830,3830,3830,3830,0
20241002,123700,35998905,3830,3830,3830,3830,1
20241002,123600,35995075,3830,3830,3830,3830,0
20241002,123500,35995075,3830,3830,3830,3830,0
20241002,123400,35995075,3830,3830,3830,3830,0
20241002,123300,35995075,3830,3830,3830,3830,0
20241002,123200,35995075,3830,3815,3830,3815,266
20241002,123100,34979500,3815,3815,3815,3815,0
20241002,123000,34979500,3815,3815,3815,3815,1
20241002,122900,34975685,3815,3815,3815,3815,0
20241002,122800,34975685,3815,3815,3815,3815,0
20241002,122700,34975685,3815,3815,3815,3815,0
20241002,122600,34975685,3815,3815,3815,3815,0
20241002,122500,34975685,3815,3815,3815,3815,0
20241002,122400,34975685,3815,3815,3815,3815,1
20241002,122300,34971870,3775,3775,3775,3775,0
20241002,122200,34971870,3775,3815,3815,3775,1310
20241002,122100,30022485,3820,3820,3820,3820,0
20241002,122000,30022485,3820,3820,3820,3820,0
20241002,121900,30022485,3820,3820,3820,3820,0
20241002,121800,30022485,3820,3820,3820,3820,1
20241002,121700,30018665,3820,3820,3820,3820,0
20241002,121600,30018665,3820,3820,3820,3820,0
20241002,121500,30018665,3820,3820,3820,3820,0
20241002,121400,30018665,3820,3820,3820,3820,0
20241002,121300,30018665,3820,3820,3820,3820,0
20241002,121200,30018665,3820,3815,3820,3815,10
20241002,121100,29980505,3815,3815,3815,3815,491
20241002,121000,28107340,3815,3815,3815,3815,0
20241002,120900,28107340,3815,3815,3815,3815,0
20241002,120800,28107340,3815,3815,3815,3815,0
20241002,120700,28107340,3815,3815,3815,3815,1
20241002,120600,28103525,3795,3795,3795,3795,88
20241002,120500,27769565,3820,3835,3835,3765,4022
20241002,120400,12529870,3850,3850,3850,3850,0
20241002,120300,12529870,3850,3850,3850,3850,0
20241002,120200,12529870,3850,3850,3850,3850,0
20241002,120100,12529870,3850,3850,3850,3850,0
20241002,120000,12529870,3850,3850,3850,3850,1
20241002,115900,12526020,3835,3835,3835,3835,0
20241002,115800,12526020,3835,3835,3835,3835,0
20241002,115700,12526020,3835,3835,3835,3835,0
20241002,115600,12526020,3835,3835,3835,3835,0
20241002,115500,12526020,3835,3835,3835,3835,1
20241002,115400,12522185,3850,3850,3850,3850,1
20241002,115300,12518335,3850,3850,3850,3850,0
20241002,115200,12518335,3850,3850,3850,3850,0
20241002,115100,12518335,3850,3850,3850,3850,0
20241002,115000,12518335,3850,3850,3850,3850,0
20241002,114900,12518335,3850,3850,3850,3850,0
20241002,114800,12518335,3850,3850,3850,3850,1
20241002,114700,12514485,3850,3850,3850,3850,0
20241002,114600,12514485,3850,3850,3850,3850,0
20241002,114500,12514485,3850,3850,3850,3850,0
20241002,114400,12514485,3850,3850,3850,3850,0
20241002,114300,12514485,3850,3850,3850,3850,0
20241002,114200,12514485,3850,3850,3850,3850,1
20241002,114100,12510635,3850,3850,3850,3850,0
20241002,114000,12510635,3850,3850,3850,3850,0
20241002,113900,12510635,3850,3850,3850,3850,0
20241002,113800,12510635,3850,3850,3850,3850,1
20241002,113700,12506785,3850,3850,3850,3850,0
20241002,113600,12506785,3850,3850,3850,3850,1
20241002,113500,12502935,3855,3855,3855,3855,0
20241002,113400,12502935,3855,3855,3855,3855,0
20241002,113300,12502935,3855,3855,3855,3855,0
20241002,113200,12502935,3855,3855,3855,3855,0
20241002,113100,12502935,3855,3855,3855,3855,0
20241002,113000,12502935,3855,3855,3855,3855,1
20241002,112900,12499080,3855,3855,3855,3855,0
20241002,112800,12499080,3855,3855,3855,3855,0
20241002,112700,12499080,3855,3855,3855,3855,0
20241002,112600,12499080,3855,3855,3855,3855,0
20241002,112500,12499080,3855,3855,3855,3855,0
20241002,112400,12499080,3855,3855,3855,3855,1
20241002,112300,12495225,3855,3855,3855,3855,0
20241002,112200,12495225,3855,3855,3855,3855,0
20241002,112100,12495225,3855,3855,3855,3855,0
20241002,112000,12495225,3855,3855,3855,3855,0
20241002,111900,12495225,3855,3855,3855,3855,100
20241002,111800,12109725,3855,3855,3855,3855,1
20241002,111700,12105870,3855,3855,3855,3855,0
20241002,111600,12105870,3855,3855,3855,3855,1
20241002,111500,12102015,3850,3850,3850,3850,0
20241002,111400,12102015,3850,3850,3850,3850,50
20241002,111300,11909515,3855,3855,3855,3855,0
20241002,111200,11909515,3855,3855,3855,3855,1
20241002,111100,11905660,3855,3855,3855,3855,0
20241002,111000,11905660,3855,3845,3855,3845,6
20241002,110900,11882570,3845,3845,3845,3845,0
20241002,110800,11882570,3845,3845,3845,3845,0
20241002,110700,11882570,3845,3845,3845,3845,0
20241002,110600,11882570,3845,3845,3845,3845,0
20241002,110500,11882570,3845,3845,3845,3845,0
20241002,110400,11882570,3845,3845,3845,3845,0
20241002,110300,11882570,3845,3845,3845,3845,0
20241002,110200,11882570,3845,3845,3845,3845,0
20241002,110100,11882570,3845,3845,3845,3845,0
20241002,110000,11882570,3845,3845,3845,3845,0
20241002,105900,11882570,3845,3845,3845,3845,0
20241002,105800,11882570,3845,3845,3845,3845,0
20241002,105700,11882570,3845,3845,3845,3845,0
20241002,105600,11882570,3845,3845,3845,3845,0
20241002,105500,11882570,3845,3845,3845,3845,20
20241002,105400,11805670,3850,3850,3850,3850,1
20241002,105300,11801820,3850,3850,3850,3850,0
20241002,105200,11801820,3850,3850,3850,3850,0
20241002,105100,11801820,3850,3850,3850,3850,0
20241002,105000,11801820,3850,3850,3850,3850,0
20241002,104900,11801820,3850,3850,3850,3850,0
20241002,104800,11801820,3850,3850,3850,3850,1
20241002,104700,11797970,3835,3835,3835,3835,0
20241002,104600,11797970,3835,3835,3835,3835,4
20241002,104500,11782630,3855,3855,3855,3855,0
20241002,104400,11782630,3855,3855,3855,3855,0
20241002,104300,11782630,3855,3855,3855,3855,30
20241002,104200,11666980,3855,3855,3855,3855,0
20241002,104100,11666980,3855,3855,3855,3855,0
20241002,104000,11666980,3855,3845,3855,3845,15
20241002,103900,11609285,3820,3820,3820,3820,0
20241002,103800,11609285,3820,3820,3820,3820,0
20241002,103700,11609285,3820,3820,3820,3820,0
20241002,103600,11609285,3820,3820,3820,3820,0
20241002,103500,11609285,3820,3820,3820,3820,0
20241002,103400,11609285,3820,3820,3820,3820,8
20241002,103300,11578725,3845,3845,3845,3845,0
20241002,103200,11578725,3845,3845,3845,3845,0
20241002,103100,11578725,3845,3845,3845,3845,0
20241002,103000,11578725,3845,3845,3845,3845,0
20241002,102900,11578725,3845,3845,3845,3845,0
20241002,102800,11578725,3845,3845,3845,3845,0
20241002,102700,11578725,3845,3845,3845,3845,0
20241002,102600,11578725,3845,3845,3845,3845,0
20241002,102500,11578725,3845,3845,3845,3845,0
20241002,102400,11578725,3845,3845,3845,3845,0
20241002,102300,11578725,3845,3845,3845,3845,0
20241002,102200,11578725,3845,3845,3845,3845,0
20241002,102100,11578725,3845,3845,3845,3845,0
20241002,102000,11578725,3845,3845,3845,3845,0
20241002,101900,11578725,3845,3845,3845,3845,0
20241002,101800,11578725,3845,3845,3845,3845,0
20241002,101700,11578725,3845,3845,3845,3845,34
20241002,101600,11447995,3855,3855,3855,3855,0
20241002,101500,11447995,3855,3855,3855,3855,0
20241002,101400,11447995,3855,3855,3855,3855,0
20241002,101300,11447995,3855,3855,3855,3855,0
20241002,101200,11447995,3855,3855,3855,3855,0
20241002,101100,11447995,3855,3855,3855,3855,0
20241002,101000,11447995,3855,3855,3855,3855,0
20241002,100900,11447995,3855,3855,3855,3855,0
20241002,100800,11447995,3855,3855,3855,3855,0
20241002,100700,11447995,3855,3855,3855,3855,0
20241002,100600,11447995,3855,3845,3855,3845,5
20241002,100500,11428750,3835,3825,3835,3825,11
20241002,100400,11386635,3810,3810,3810,3810,0
20241002,100300,11386635,3810,3810,3810,3810,0
20241002,100200,11386635,3810,3810,3810,3810,0
20241002,100100,11386635,3810,3810,3810,3810,305
20241002,100000,10224585,3800,3800,3800,3800,0
20241002,095900,10224585,3800,3800,3800,3800,0
20241002,095800,10224585,3800,3800,3800,3800,0
20241002,095700,10224585,3800,3800,3800,3800,100
20241002,095600,9844585,3805,3805,3805,3805,0
20241002,095500,9844585,3805,3805,3805,3805,5
20241002,095400,9825560,3810,3810,3810,3805,4
20241002,095300,9810330,3810,3810,3810,3810,1
20241002,095200,9806520,3800,3805,3805,3800,57
20241002,095100,9589740,3810,3810,3810,3810,168
20241002,095000,8949660,3830,3830,3830,3830,3
20241002,094900,8938170,3830,3830,3830,3830,0
20241002,094800,8938170,3830,3830,3830,3830,0
20241002,094700,8938170,3830,3830,3830,3830,1
20241002,094600,8934340,3830,3830,3830,3830,6
20241002,094500,8911360,3830,3830,3830,3830,4
20241002,094400,8896040,3810,3810,3810,3810,0
20241002,094300,8896040,3810,3810,3810,3810,0
20241002,094200,8896040,3810,3810,3810,3810,0
20241002,094100,8896040,3810,3810,3810,3810,0
20241002,094000,8896040,3810,3810,3810,3810,0
20241002,093900,8896040,3810,3810,3810,3810,205
20241002,093800,8114990,3840,3840,3840,3840,0
20241002,093700,8114990,3840,3840,3840,3840,0
20241002,093600,8114990,3840,3840,3840,3840,0
20241002,093500,8114990,3840,3840,3840,3840,1
20241002,093400,8111150,3840,3840,3840,3840,0
20241002,093300,8111150,3840,3840,3840,3840,0
20241002,093200,8111150,3840,3840,3840,3840,0
20241002,093100,8111150,3840,3840,3840,3840,1
20241002,093000,8107310,3810,3815,3815,3810,30
20241002,092900,7992900,3830,3830,3830,3830,2
20241002,092800,7985240,3830,3830,3830,3830,70
20241002,092700,7717140,3840,3840,3840,3840,0
20241002,092600,7717140,3840,3840,3840,3840,1
20241002,092500,7713300,3855,3855,3855,3855,0
20241002,092400,7713300,3855,3855,3855,3855,0
20241002,092300,7713300,3855,3855,3855,3855,0
20241002,092200,7713300,3855,3855,3855,3855,0
20241002,092100,7713300,3855,3855,3855,3855,10
20241002,092000,7674750,3870,3870,3870,3870,0
20241002,091900,7674750,3870,3825,3870,3810,701
20241002,091800,5001695,3825,3830,3830,3825,507
20241002,091700,3062320,3830,3885,3885,3830,5
20241002,091600,3043105,3890,3890,3890,3890,0
20241002,091500,3043105,3890,3890,3890,3890,0
20241002,091400,3043105,3890,3875,3890,3875,2
20241002,091300,3035340,3875,3875,3875,3875,0
20241002,091200,3035340,3875,3875,3875,3875,0
20241002,091100,3035340,3875,3875,3875,3875,0
20241002,091000,3035340,3875,3875,3875,3875,30
20241002,090900,2919090,3880,3880,3880,3880,0
20241002,090800,2919090,3880,3880,3880,3880,1
20241002,090700,2915210,3890,3890,3890,3890,0
20241002,090600,2915210,3890,3820,3890,3820,245
20241002,090500,1976755,3820,3830,3830,3820,400
20241002,090400,446940,3820,3820,3820,3820,0
20241002,090300,446940,3820,3820,3820,3820,0
20241002,090200,446940,3820,3820,3820,3820,0
20241002,090100,446940,3820,3820,3820,3820,0
20241002,090000,446940,3820,3820,3820,3820,117