KissMeData/039740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193100,31935595,2645,2645,2645,2645,75
20241007,193000,31935595,2645,2645,2645,2645,0
20241007,192900,31935595,2645,2645,2645,2645,0
20241007,192800,31935595,2645,2645,2645,2645,0
20241007,192700,31935595,2645,2645,2645,2645,0
20241007,192600,31935595,2645,2645,2645,2645,0
20241007,192500,31935595,2645,2645,2645,2645,0
20241007,192400,31935595,2645,2645,2645,2645,0
20241007,192300,31935595,2645,2645,2645,2645,0
20241007,192200,31935595,2645,2645,2645,2645,0
20241007,192100,31935595,2645,2645,2645,2645,0
20241007,192000,31935595,2645,2645,2645,2645,0
20241007,191900,31935595,2645,2645,2645,2645,0
20241007,191800,31935595,2645,2645,2645,2645,0
20241007,191700,31935595,2645,2645,2645,2645,0
20241007,191600,31935595,2645,2645,2645,2645,0
20241007,191500,31935595,2645,2645,2645,2645,0
20241007,191400,31935595,2645,2645,2645,2645,0
20241007,191300,31935595,2645,2645,2645,2645,0
20241007,191200,31935595,2645,2645,2645,2645,0
20241007,191100,31935595,2645,2645,2645,2645,0
20241007,191000,31935595,2645,2645,2645,2645,0
20241007,190900,31935595,2645,2645,2645,2645,0
20241007,190800,31935595,2645,2645,2645,2645,0
20241007,190700,31935595,2645,2645,2645,2645,0
20241007,190600,31935595,2645,2645,2645,2645,0
20241007,190500,31935595,2645,2645,2645,2645,0
20241007,190400,31935595,2645,2645,2645,2645,0
20241007,190300,31935595,2645,2645,2645,2645,0
20241007,190200,31935595,2645,2645,2645,2645,0
20241007,190100,31935595,2645,2645,2645,2645,75
20241007,190000,31935595,2645,2645,2645,2645,0
20241007,185900,31935595,2645,2645,2645,2645,0
20241007,185800,31935595,2645,2645,2645,2645,0
20241007,185700,31935595,2645,2645,2645,2645,0
20241007,185600,31935595,2645,2645,2645,2645,0
20241007,185500,31935595,2645,2645,2645,2645,0
20241007,185400,31935595,2645,2645,2645,2645,0
20241007,185300,31935595,2645,2645,2645,2645,0
20241007,185200,31935595,2645,2645,2645,2645,0
20241007,185100,31935595,2645,2645,2645,2645,0
20241007,185000,31935595,2645,2645,2645,2645,0
20241007,184900,31935595,2645,2645,2645,2645,0
20241007,184800,31935595,2645,2645,2645,2645,0
20241007,184700,31935595,2645,2645,2645,2645,0
20241007,184600,31935595,2645,2645,2645,2645,0
20241007,184500,31935595,2645,2645,2645,2645,0
20241007,184400,31935595,2645,2645,2645,2645,0
20241007,184300,31935595,2645,2645,2645,2645,0
20241007,184200,31935595,2645,2645,2645,2645,0
20241007,184100,31935595,2645,2645,2645,2645,0
20241007,184000,31935595,2645,2645,2645,2645,0
20241007,183900,31935595,2645,2645,2645,2645,0
20241007,183800,31935595,2645,2645,2645,2645,0
20241007,183700,31935595,2645,2645,2645,2645,0
20241007,183600,31935595,2645,2645,2645,2645,0
20241007,183500,31935595,2645,2645,2645,2645,0
20241007,183400,31935595,2645,2645,2645,2645,0
20241007,183300,31935595,2645,2645,2645,2645,0
20241007,183200,31935595,2645,2645,2645,2645,0
20241007,183100,31935595,2645,2645,2645,2645,75
20241007,183000,31935595,2645,2645,2645,2645,0
20241007,182900,31935595,2645,2645,2645,2645,0
20241007,182800,31935595,2645,2645,2645,2645,0
20241007,182700,31935595,2645,2645,2645,2645,0
20241007,182600,31935595,2645,2645,2645,2645,0
20241007,182500,31935595,2645,2645,2645,2645,0
20241007,182400,31935595,2645,2645,2645,2645,0
20241007,182300,31935595,2645,2645,2645,2645,0
20241007,182200,31935595,2645,2645,2645,2645,0
20241007,182100,31935595,2645,2645,2645,2645,0
20241007,182000,31935595,2645,2645,2645,2645,0
20241007,181900,31935595,2645,2645,2645,2645,0
20241007,181800,31935595,2645,2645,2645,2645,0
20241007,181700,31935595,2645,2645,2645,2645,0
20241007,181600,31935595,2645,2645,2645,2645,0
20241007,181500,31935595,2645,2645,2645,2645,0
20241007,181400,31935595,2645,2645,2645,2645,0
20241007,181300,31935595,2645,2645,2645,2645,0
20241007,181200,31935595,2645,2645,2645,2645,0
20241007,181100,31935595,2645,2645,2645,2645,0
20241007,181000,31935595,2645,2645,2645,2645,0
20241007,180900,31935595,2645,2645,2645,2645,0
20241007,180800,31935595,2645,2645,2645,2645,0
20241007,180700,31935595,2645,2645,2645,2645,0
20241007,180600,31935595,2645,2645,2645,2645,0
20241007,180500,31935595,2645,2645,2645,2645,0
20241007,180400,31935595,2645,2645,2645,2645,0
20241007,180300,31935595,2645,2645,2645,2645,0
20241007,180200,31935595,2645,2645,2645,2645,0
20241007,180100,31935595,2645,2645,2645,2645,75
20241007,180000,31935595,2645,2645,2645,2645,0
20241007,175900,31935595,2645,2645,2645,2645,0
20241007,175800,31935595,2645,2645,2645,2645,0
20241007,175700,31935595,2645,2645,2645,2645,0
20241007,175600,31935595,2645,2645,2645,2645,0
20241007,175500,31935595,2645,2645,2645,2645,0
20241007,175400,31935595,2645,2645,2645,2645,0
20241007,175300,31935595,2645,2645,2645,2645,0
20241007,175200,31935595,2645,2645,2645,2645,0
20241007,175100,31935595,2645,2645,2645,2645,0
20241007,175000,31935595,2645,2645,2645,2645,0
20241007,174900,31935595,2645,2645,2645,2645,0
20241007,174800,31935595,2645,2645,2645,2645,0
20241007,174700,31935595,2645,2645,2645,2645,0
20241007,174600,31935595,2645,2645,2645,2645,0
20241007,174500,31935595,2645,2645,2645,2645,0
20241007,174400,31935595,2645,2645,2645,2645,0
20241007,174300,31935595,2645,2645,2645,2645,0
20241007,174200,31935595,2645,2645,2645,2645,0
20241007,174100,31935595,2645,2645,2645,2645,0
20241007,174000,31935595,2645,2645,2645,2645,0
20241007,173900,31935595,2645,2645,2645,2645,0
20241007,173800,31935595,2645,2645,2645,2645,0
20241007,173700,31935595,2645,2645,2645,2645,0
20241007,173600,31935595,2645,2645,2645,2645,0
20241007,173500,31935595,2645,2645,2645,2645,0
20241007,173400,31935595,2645,2645,2645,2645,0
20241007,173300,31935595,2645,2645,2645,2645,0
20241007,173200,31935595,2645,2645,2645,2645,0
20241007,173100,31935595,2645,2645,2645,2645,75
20241007,173000,31935595,2645,2645,2645,2645,0
20241007,172900,31935595,2645,2645,2645,2645,0
20241007,172800,31935595,2645,2645,2645,2645,0
20241007,172700,31935595,2645,2645,2645,2645,0
20241007,172600,31935595,2645,2645,2645,2645,0
20241007,172500,31935595,2645,2645,2645,2645,0
20241007,172400,31935595,2645,2645,2645,2645,0
20241007,172300,31935595,2645,2645,2645,2645,0
20241007,172200,31935595,2645,2645,2645,2645,0
20241007,172100,31935595,2645,2645,2645,2645,0
20241007,172000,31935595,2645,2645,2645,2645,0
20241007,171900,31935595,2645,2645,2645,2645,0
20241007,171800,31935595,2645,2645,2645,2645,0
20241007,171700,31935595,2645,2645,2645,2645,0
20241007,171600,31935595,2645,2645,2645,2645,0
20241007,171500,31935595,2645,2645,2645,2645,0
20241007,171400,31935595,2645,2645,2645,2645,0
20241007,171300,31935595,2645,2645,2645,2645,0
20241007,171200,31935595,2645,2645,2645,2645,0
20241007,171100,31935595,2645,2645,2645,2645,0
20241007,171000,31935595,2645,2645,2645,2645,0
20241007,170900,31935595,2645,2645,2645,2645,0
20241007,170800,31935595,2645,2645,2645,2645,0
20241007,170700,31935595,2645,2645,2645,2645,0
20241007,170600,31935595,2645,2645,2645,2645,0
20241007,170500,31935595,2645,2645,2645,2645,0
20241007,170400,31935595,2645,2645,2645,2645,0
20241007,170300,31935595,2645,2645,2645,2645,0
20241007,170200,31935595,2645,2645,2645,2645,0
20241007,170100,31935595,2645,2645,2645,2645,75
20241007,170000,31935595,2645,2645,2645,2645,0
20241007,165900,31935595,2645,2645,2645,2645,0
20241007,165800,31935595,2645,2645,2645,2645,0
20241007,165700,31935595,2645,2645,2645,2645,0
20241007,165600,31935595,2645,2645,2645,2645,0
20241007,165500,31935595,2645,2645,2645,2645,0
20241007,165400,31935595,2645,2645,2645,2645,0
20241007,165300,31935595,2645,2645,2645,2645,0
20241007,165200,31935595,2645,2645,2645,2645,0
20241007,165100,31935595,2645,2645,2645,2645,0
20241007,165000,31935595,2645,2645,2645,2645,0
20241007,164900,31935595,2645,2645,2645,2645,0
20241007,164800,31935595,2645,2645,2645,2645,0
20241007,164700,31935595,2645,2645,2645,2645,0
20241007,164600,31935595,2645,2645,2645,2645,0
20241007,164500,31935595,2645,2645,2645,2645,0
20241007,164400,31935595,2645,2645,2645,2645,0
20241007,164300,31935595,2645,2645,2645,2645,0
20241007,164200,31935595,2645,2645,2645,2645,0
20241007,164100,31935595,2645,2645,2645,2645,0
20241007,164000,31935595,2645,2645,2645,2645,0
20241007,163900,31935595,2645,2645,2645,2645,0
20241007,163800,31935595,2645,2645,2645,2645,0
20241007,163700,31935595,2645,2645,2645,2645,0
20241007,163600,31935595,2645,2645,2645,2645,0
20241007,163500,31935595,2645,2645,2645,2645,0
20241007,163400,31935595,2645,2645,2645,2645,0
20241007,163300,31935595,2645,2645,2645,2645,0
20241007,163200,31935595,2645,2645,2645,2645,0
20241007,163100,31935595,2645,2645,2645,2645,75
20241007,163000,31935595,2645,2645,2645,2645,0
20241007,162900,31935595,2645,2645,2645,2645,0
20241007,162800,31935595,2645,2645,2645,2645,0
20241007,162700,31935595,2645,2645,2645,2645,0
20241007,162600,31935595,2645,2645,2645,2645,0
20241007,162500,31935595,2645,2645,2645,2645,0
20241007,162400,31935595,2645,2645,2645,2645,0
20241007,162300,31935595,2645,2645,2645,2645,0
20241007,162200,31935595,2645,2645,2645,2645,0
20241007,162100,31935595,2645,2645,2645,2645,0
20241007,162000,31935595,2645,2645,2645,2645,0
20241007,161900,31935595,2645,2645,2645,2645,0
20241007,161800,31935595,2645,2645,2645,2645,0
20241007,161700,31935595,2645,2645,2645,2645,0
20241007,161600,31935595,2645,2645,2645,2645,0
20241007,161500,31935595,2645,2645,2645,2645,0
20241007,161400,31935595,2645,2645,2645,2645,0
20241007,161300,31935595,2645,2645,2645,2645,0
20241007,161200,31935595,2645,2645,2645,2645,0
20241007,161100,31935595,2645,2645,2645,2645,0
20241007,161000,31935595,2645,2645,2645,2645,0
20241007,160900,31935595,2645,2645,2645,2645,0
20241007,160800,31935595,2645,2645,2645,2645,0
20241007,160700,31935595,2645,2645,2645,2645,0
20241007,160600,31935595,2645,2645,2645,2645,0
20241007,160500,31935595,2645,2645,2645,2645,0
20241007,160400,31935595,2645,2645,2645,2645,0
20241007,160300,31935595,2645,2645,2645,2645,0
20241007,160200,31935595,2645,2645,2645,2645,0
20241007,160100,31935595,2645,2645,2645,2645,75
20241007,160000,31935595,2645,2645,2645,2645,0
20241007,155900,31935595,2645,2645,2645,2645,0
20241007,155800,31935595,2645,2645,2645,2645,0
20241007,155700,31935595,2645,2645,2645,2645,0
20241007,155600,31935595,2645,2645,2645,2645,0
20241007,155500,31935595,2645,2645,2645,2645,0
20241007,155400,31935595,2645,2645,2645,2645,0
20241007,155300,31935595,2645,2645,2645,2645,0
20241007,155200,31935595,2645,2645,2645,2645,0
20241007,155100,31935595,2645,2645,2645,2645,0
20241007,155000,31935595,2645,2645,2645,2645,0
20241007,154900,31935595,2645,2645,2645,2645,0
20241007,154800,31935595,2645,2645,2645,2645,0
20241007,154700,31935595,2645,2645,2645,2645,0
20241007,154600,31935595,2645,2645,2645,2645,0
20241007,154500,31935595,2645,2645,2645,2645,0
20241007,154400,31935595,2645,2645,2645,2645,0
20241007,154300,31935595,2645,2645,2645,2645,0
20241007,154200,31935595,2645,2645,2645,2645,0
20241007,154100,31935595,2645,2645,2645,2645,0
20241007,154000,31935595,2645,2645,2645,2645,0
20241007,153900,31935595,2645,2645,2645,2645,0
20241007,153800,31935595,2645,2645,2645,2645,0
20241007,153700,31935595,2645,2645,2645,2645,0
20241007,153600,31935595,2645,2645,2645,2645,0
20241007,153500,31935595,2645,2645,2645,2645,0
20241007,153400,31935595,2645,2645,2645,2645,0
20241007,153300,31935595,2645,2645,2645,2645,0
20241007,153200,31935595,2645,2645,2645,2645,0
20241007,153100,31935595,2645,2645,2645,2645,75
20241007,153000,31935595,2645,2645,2645,2645,75
20241007,152900,31737220,2640,2640,2640,2640,0
20241007,152800,31737220,2640,2640,2640,2640,0
20241007,152700,31737220,2640,2640,2640,2640,0
20241007,152600,31737220,2640,2640,2640,2640,0
20241007,152500,31737220,2640,2640,2640,2640,0
20241007,152400,31737220,2640,2640,2640,2640,0
20241007,152300,31737220,2640,2640,2640,2640,0
20241007,152200,31737220,2640,2640,2640,2640,0
20241007,152100,31737220,2640,2640,2640,2640,0
20241007,152000,31737220,2640,2640,2640,2640,0
20241007,151900,31737220,2640,2640,2640,2640,227
20241007,151800,31137940,2645,2645,2645,2645,194
20241007,151700,30624810,2650,2650,2650,2650,0
20241007,151600,30624810,2650,2650,2650,2650,0
20241007,151500,30624810,2650,2650,2650,2650,0
20241007,151400,30624810,2650,2650,2650,2650,0
20241007,151300,30624810,2650,2650,2650,2650,11
20241007,151200,30595660,2645,2645,2645,2645,0
20241007,151100,30595660,2645,2645,2645,2645,0
20241007,151000,30595660,2645,2645,2645,2645,0
20241007,150900,30595660,2645,2645,2645,2645,0
20241007,150800,30595660,2645,2645,2645,2645,0
20241007,150700,30595660,2645,2645,2645,2645,620
20241007,150600,28955760,2660,2660,2660,2660,1
20241007,150500,28953100,2645,2645,2645,2645,0
20241007,150400,28953100,2645,2645,2645,2645,0
20241007,150300,28953100,2645,2645,2645,2645,0
20241007,150200,28953100,2645,2645,2645,2645,0
20241007,150100,28953100,2645,2650,2650,2645,500
20241007,150000,27629450,2645,2645,2645,2645,0
20241007,145900,27629450,2645,2645,2645,2645,0
20241007,145800,27629450,2645,2645,2645,2645,0
20241007,145700,27629450,2645,2645,2645,2645,0
20241007,145600,27629450,2645,2645,2645,2645,0
20241007,145500,27629450,2645,2645,2645,2645,0
20241007,145400,27629450,2645,2645,2645,2645,0
20241007,145300,27629450,2645,2655,2655,2645,500
20241007,145200,26306395,2655,2655,2655,2655,0
20241007,145100,26306395,2655,2655,2655,2655,374
20241007,145000,25313425,2655,2655,2655,2655,0
20241007,144900,25313425,2655,2655,2655,2655,0
20241007,144800,25313425,2655,2655,2655,2655,0
20241007,144700,25313425,2655,2655,2655,2655,0
20241007,144600,25313425,2655,2655,2655,2655,13
20241007,144500,25278910,2645,2645,2645,2645,0
20241007,144400,25278910,2645,2645,2645,2645,0
20241007,144300,25278910,2645,2645,2645,2645,0
20241007,144200,25278910,2645,2645,2645,2645,0
20241007,144100,25278910,2645,2645,2645,2645,0
20241007,144000,25278910,2645,2645,2645,2645,0
20241007,143900,25278910,2645,2645,2645,2645,0
20241007,143800,25278910,2645,2645,2645,2645,406
20241007,143700,24205040,2650,2650,2650,2650,0
20241007,143600,24205040,2650,2650,2650,2650,0
20241007,143500,24205040,2650,2645,2650,2645,26
20241007,143400,24136260,2650,2650,2650,2650,0
20241007,143300,24136260,2650,2650,2650,2650,0
20241007,143200,24136260,2650,2650,2650,2650,0
20241007,143100,24136260,2650,2650,2650,2650,0
20241007,143000,24136260,2650,2650,2650,2650,0
20241007,142900,24136260,2650,2650,2650,2650,12
20241007,142800,24104460,2650,2650,2650,2650,0
20241007,142700,24104460,2650,2650,2650,2650,0
20241007,142600,24104460,2650,2650,2650,2650,0
20241007,142500,24104460,2650,2650,2650,2650,0
20241007,142400,24104460,2650,2650,2650,2650,0
20241007,142300,24104460,2650,2650,2650,2650,0
20241007,142200,24104460,2650,2650,2650,2650,12
20241007,142100,24072660,2650,2650,2650,2650,0
20241007,142000,24072660,2650,2650,2650,2650,0
20241007,141900,24072660,2650,2650,2650,2650,0
20241007,141800,24072660,2650,2650,2650,2650,12
20241007,141700,24040860,2645,2645,2645,2645,0
20241007,141600,24040860,2645,2645,2645,2645,0
20241007,141500,24040860,2645,2645,2645,2645,24
20241007,141400,23977380,2650,2650,2650,2650,0
20241007,141300,23977380,2650,2650,2650,2650,0
20241007,141200,23977380,2650,2650,2650,2650,0
20241007,141100,23977380,2650,2650,2650,2650,12
20241007,141000,23945580,2650,2650,2650,2650,0
20241007,140900,23945580,2650,2650,2650,2650,0
20241007,140800,23945580,2650,2650,2650,2650,12
20241007,140700,23913780,2650,2650,2650,2650,0
20241007,140600,23913780,2650,2650,2650,2650,0
20241007,140500,23913780,2650,2650,2650,2650,0
20241007,140400,23913780,2650,2650,2650,2650,0
20241007,140300,23913780,2650,2650,2650,2650,0
20241007,140200,23913780,2650,2650,2650,2650,0
20241007,140100,23913780,2650,2650,2650,2650,12
20241007,140000,23881980,2650,2650,2650,2650,0
20241007,135900,23881980,2650,2650,2650,2650,0
20241007,135800,23881980,2650,2650,2650,2650,0
20241007,135700,23881980,2650,2650,2650,2650,0
20241007,135600,23881980,2650,2650,2650,2650,11
20241007,135500,23852830,2645,2645,2645,2645,785
20241007,135400,21776505,2650,2650,2650,2650,0
20241007,135300,21776505,2650,2650,2650,2650,0
20241007,135200,21776505,2650,2650,2650,2650,0
20241007,135100,21776505,2650,2650,2650,2650,12
20241007,135000,21744705,2650,2650,2650,2650,0
20241007,134900,21744705,2650,2650,2650,2650,0
20241007,134800,21744705,2650,2650,2650,2650,0
20241007,134700,21744705,2650,2650,2650,2650,0
20241007,134600,21744705,2650,2650,2650,2650,13
20241007,134500,21710255,2645,2645,2645,2645,55
20241007,134400,21564780,2650,2650,2650,2650,24
20241007,134300,21501180,2650,2650,2650,2650,0
20241007,134200,21501180,2650,2650,2650,2650,0
20241007,134100,21501180,2650,2650,2650,2650,0
20241007,134000,21501180,2650,2650,2650,2650,0
20241007,133900,21501180,2650,2650,2650,2650,0
20241007,133800,21501180,2650,2650,2650,2650,0
20241007,133700,21501180,2650,2650,2650,2650,0
20241007,133600,21501180,2650,2650,2650,2650,0
20241007,133500,21501180,2650,2655,2655,2650,16
20241007,133400,21458705,2660,2660,2660,2660,0
20241007,133300,21458705,2660,2660,2660,2660,0
20241007,133200,21458705,2660,2660,2660,2660,0
20241007,133100,21458705,2660,2660,2660,2660,12
20241007,133000,21426785,2660,2660,2660,2660,0
20241007,132900,21426785,2660,2660,2660,2660,0
20241007,132800,21426785,2660,2660,2660,2660,12
20241007,132700,21394865,2660,2660,2660,2660,0
20241007,132600,21394865,2660,2660,2660,2660,0
20241007,132500,21394865,2660,2660,2660,2660,0
20241007,132400,21394865,2660,2660,2660,2660,0
20241007,132300,21394865,2660,2660,2660,2660,0
20241007,132200,21394865,2660,2660,2660,2660,0
20241007,132100,21394865,2660,2660,2660,2660,12
20241007,132000,21362945,2655,2655,2655,2655,0
20241007,131900,21362945,2655,2655,2655,2655,0
20241007,131800,21362945,2655,2655,2655,2655,0
20241007,131700,21362945,2655,2655,2655,2655,0
20241007,131600,21362945,2655,2655,2655,2655,0
20241007,131500,21362945,2655,2655,2655,2655,24
20241007,131400,21299225,2660,2660,2660,2660,0
20241007,131300,21299225,2660,2660,2660,2660,13
20241007,131200,21264645,2660,2660,2660,2660,0
20241007,131100,21264645,2660,2660,2660,2660,0
20241007,131000,21264645,2660,2660,2660,2660,0
20241007,130900,21264645,2660,2660,2660,2660,12
20241007,130800,21232725,2655,2655,2655,2655,0
20241007,130700,21232725,2655,2655,2655,2655,0
20241007,130600,21232725,2655,2655,2655,2655,0
20241007,130500,21232725,2655,2655,2655,2655,0
20241007,130400,21232725,2655,2655,2655,2655,0
20241007,130300,21232725,2655,2655,2655,2655,0
20241007,130200,21232725,2655,2655,2655,2655,0
20241007,130100,21232725,2655,2655,2655,2655,0
20241007,130000,21232725,2655,2655,2655,2655,0
20241007,125900,21232725,2655,2655,2655,2655,0
20241007,125800,21232725,2655,2655,2655,2655,0
20241007,125700,21232725,2655,2655,2655,2655,0
20241007,125600,21232725,2655,2655,2655,2655,0
20241007,125500,21232725,2655,2655,2655,2655,25
20241007,125400,21166350,2665,2665,2665,2665,100
20241007,125300,20899850,2670,2670,2670,2670,0
20241007,125200,20899850,2670,2685,2685,2645,2452
20241007,125100,14388860,2705,2705,2705,2705,0
20241007,125000,14388860,2705,2685,2705,2685,100
20241007,124900,14119530,2665,2665,2665,2665,0
20241007,124800,14119530,2665,2665,2665,2665,0
20241007,124700,14119530,2665,2665,2665,2665,0
20241007,124600,14119530,2665,2665,2665,2665,0
20241007,124500,14119530,2665,2665,2665,2665,0
20241007,124400,14119530,2665,2665,2665,2665,0
20241007,124300,14119530,2665,2665,2665,2665,0
20241007,124200,14119530,2665,2665,2665,2665,0
20241007,124100,14119530,2665,2665,2665,2665,0
20241007,124000,14119530,2665,2665,2665,2665,0
20241007,123900,14119530,2665,2665,2665,2665,0
20241007,123800,14119530,2665,2665,2665,2665,0
20241007,123700,14119530,2665,2665,2665,2665,0
20241007,123600,14119530,2665,2665,2665,2665,0
20241007,123500,14119530,2665,2665,2665,2665,25
20241007,123400,14052905,2670,2670,2670,2670,0
20241007,123300,14052905,2670,2670,2670,2670,14
20241007,123200,14015525,2670,2670,2670,2670,14
20241007,123100,13978145,2670,2675,2675,2670,268
20241007,123000,13262525,2710,2685,2710,2685,98
20241007,122900,12998630,2665,2665,2665,2665,0
20241007,122800,12998630,2665,2665,2665,2665,0
20241007,122700,12998630,2665,2665,2665,2665,0
20241007,122600,12998630,2665,2665,2665,2665,0
20241007,122500,12998630,2665,2665,2665,2665,0
20241007,122400,12998630,2665,2665,2665,2665,0
20241007,122300,12998630,2665,2665,2665,2665,0
20241007,122200,12998630,2665,2665,2665,2665,0
20241007,122100,12998630,2665,2665,2665,2665,0
20241007,122000,12998630,2665,2665,2665,2665,0
20241007,121900,12998630,2665,2665,2665,2665,0
20241007,121800,12998630,2665,2665,2665,2665,0
20241007,121700,12998630,2665,2665,2665,2665,0
20241007,121600,12998630,2665,2665,2665,2665,0
20241007,121500,12998630,2665,2665,2665,2665,25
20241007,121400,12932005,2710,2710,2710,2710,0
20241007,121300,12932005,2710,2710,2710,2710,0
20241007,121200,12932005,2710,2710,2710,2710,0
20241007,121100,12932005,2710,2710,2710,2710,132
20241007,121000,12574285,2710,2665,2710,2665,2624
20241007,120900,5506730,2655,2655,2655,2655,0
20241007,120800,5506730,2655,2655,2655,2655,0
20241007,120700,5506730,2655,2655,2655,2655,0
20241007,120600,5506730,2655,2655,2655,2655,12
20241007,120500,5474870,2655,2655,2655,2655,0
20241007,120400,5474870,2655,2655,2655,2655,0
20241007,120300,5474870,2655,2655,2655,2655,0
20241007,120200,5474870,2655,2655,2655,2655,0
20241007,120100,5474870,2655,2655,2655,2655,12
20241007,120000,5443010,2655,2655,2655,2655,0
20241007,115900,5443010,2655,2655,2655,2655,0
20241007,115800,5443010,2655,2655,2655,2655,11
20241007,115700,5413805,2650,2650,2650,2650,7
20241007,115600,5395255,2650,2650,2650,2650,0
20241007,115500,5395255,2650,2650,2650,2650,25
20241007,115400,5329005,2655,2655,2655,2655,0
20241007,115300,5329005,2655,2655,2655,2655,12
20241007,115200,5297145,2655,2655,2655,2655,0
20241007,115100,5297145,2655,2655,2655,2655,0
20241007,115000,5297145,2655,2655,2655,2655,0
20241007,114900,5297145,2655,2655,2655,2655,0
20241007,114800,5297145,2655,2655,2655,2655,0
20241007,114700,5297145,2655,2655,2655,2655,0
20241007,114600,5297145,2655,2655,2655,2655,12
20241007,114500,5265285,2655,2655,2655,2655,0
20241007,114400,5265285,2655,2655,2655,2655,12
20241007,114300,5233425,2655,2655,2655,2655,0
20241007,114200,5233425,2655,2655,2655,2655,0
20241007,114100,5233425,2655,2655,2655,2655,0
20241007,114000,5233425,2655,2655,2655,2655,0
20241007,113900,5233425,2655,2655,2655,2655,0
20241007,113800,5233425,2655,2655,2655,2655,0
20241007,113700,5233425,2655,2655,2655,2655,0
20241007,113600,5233425,2655,2655,2655,2655,36
20241007,113500,5137845,2650,2650,2650,2650,25
20241007,113400,5071595,2655,2655,2655,2655,0
20241007,113300,5071595,2655,2655,2655,2655,0
20241007,113200,5071595,2655,2655,2655,2655,0
20241007,113100,5071595,2655,2655,2655,2655,0
20241007,113000,5071595,2655,2655,2655,2655,0
20241007,112900,5071595,2655,2655,2655,2655,12
20241007,112800,5039735,2665,2665,2665,2665,0
20241007,112700,5039735,2665,2665,2665,2665,0
20241007,112600,5039735,2665,2665,2665,2665,0
20241007,112500,5039735,2665,2665,2665,2665,0
20241007,112400,5039735,2665,2665,2665,2665,0
20241007,112300,5039735,2665,2665,2665,2665,0
20241007,112200,5039735,2665,2665,2665,2665,0
20241007,112100,5039735,2665,2665,2665,2665,0
20241007,112000,5039735,2665,2665,2665,2665,0
20241007,111900,5039735,2665,2665,2665,2665,0
20241007,111800,5039735,2665,2660,2665,2660,97
20241007,111700,4781360,2655,2655,2655,2655,12
20241007,111600,4749500,2650,2650,2650,2650,0
20241007,111500,4749500,2650,2650,2650,2650,25
20241007,111400,4683250,2655,2655,2655,2655,0
20241007,111300,4683250,2655,2655,2655,2655,12
20241007,111200,4651390,2655,2655,2655,2655,0
20241007,111100,4651390,2655,2655,2655,2655,0
20241007,111000,4651390,2655,2655,2655,2655,0
20241007,110900,4651390,2655,2655,2655,2655,0
20241007,110800,4651390,2655,2655,2655,2655,0
20241007,110700,4651390,2655,2655,2655,2655,12
20241007,110600,4619530,2655,2655,2655,2655,0
20241007,110500,4619530,2655,2655,2655,2655,0
20241007,110400,4619530,2655,2655,2655,2655,0
20241007,110300,4619530,2655,2655,2655,2655,11
20241007,110200,4590325,2660,2660,2660,2660,0
20241007,110100,4590325,2660,2660,2660,2660,12
20241007,110000,4558405,2660,2660,2660,2660,0
20241007,105900,4558405,2660,2660,2660,2660,0
20241007,105800,4558405,2660,2660,2660,2660,0
20241007,105700,4558405,2660,2660,2660,2660,0
20241007,105600,4558405,2660,2660,2660,2660,0
20241007,105500,4558405,2660,2650,2660,2650,52
20241007,105400,4420335,2655,2655,2655,2655,102
20241007,105300,4149525,2660,2660,2660,2660,24
20241007,105200,4085685,2655,2655,2655,2655,4
20241007,105100,4075065,2660,2660,2660,2660,0
20241007,105000,4075065,2660,2660,2660,2660,0
20241007,104900,4075065,2660,2660,2660,2660,0
20241007,104800,4075065,2660,2660,2660,2660,0
20241007,104700,4075065,2660,2660,2660,2660,0
20241007,104600,4075065,2660,2660,2660,2660,0
20241007,104500,4075065,2660,2660,2660,2660,0
20241007,104400,4075065,2660,2660,2660,2660,0
20241007,104300,4075065,2660,2660,2660,2660,0
20241007,104200,4075065,2660,2660,2660,2660,0
20241007,104100,4075065,2660,2660,2660,2660,12
20241007,104000,4043145,2660,2660,2660,2660,0
20241007,103900,4043145,2660,2660,2660,2660,0
20241007,103800,4043145,2660,2660,2660,2660,0
20241007,103700,4043145,2660,2660,2660,2660,0
20241007,103600,4043145,2660,2660,2660,2660,12
20241007,103500,4011225,2655,2655,2655,2655,25
20241007,103400,3944850,2660,2660,2660,2660,0
20241007,103300,3944850,2660,2660,2660,2660,0
20241007,103200,3944850,2660,2660,2660,2660,0
20241007,103100,3944850,2660,2660,2660,2660,12
20241007,103000,3912930,2660,2660,2660,2660,0
20241007,102900,3912930,2660,2660,2660,2660,12
20241007,102800,3881010,2655,2655,2655,2655,0
20241007,102700,3881010,2655,2655,2655,2655,306
20241007,102600,3068580,2660,2660,2660,2660,0
20241007,102500,3068580,2660,2660,2660,2660,0
20241007,102400,3068580,2660,2660,2660,2660,0
20241007,102300,3068580,2660,2660,2660,2660,0
20241007,102200,3068580,2660,2660,2660,2660,24
20241007,102100,3004740,2660,2660,2660,2660,0
20241007,102000,3004740,2660,2660,2660,2660,0
20241007,101900,3004740,2660,2660,2660,2660,1
20241007,101800,3002080,2655,2655,2655,2655,0
20241007,101700,3002080,2655,2655,2655,2655,0
20241007,101600,3002080,2655,2655,2655,2655,0
20241007,101500,3002080,2655,2655,2655,2655,25
20241007,101400,2935705,2655,2660,2660,2655,187
20241007,101300,2439160,2660,2660,2660,2660,0
20241007,101200,2439160,2660,2660,2660,2660,0
20241007,101100,2439160,2660,2660,2660,2660,0
20241007,101000,2439160,2660,2660,2660,2660,0
20241007,100900,2439160,2660,2660,2660,2660,0
20241007,100800,2439160,2660,2660,2660,2660,12
20241007,100700,2407240,2655,2655,2655,2655,0
20241007,100600,2407240,2655,2655,2655,2655,116
20241007,100500,2099260,2650,2650,2650,2650,0
20241007,100400,2099260,2650,2650,2650,2650,0
20241007,100300,2099260,2650,2650,2650,2650,0
20241007,100200,2099260,2650,2650,2650,2650,0
20241007,100100,2099260,2650,2650,2650,2650,120
20241007,100000,1781260,2650,2650,2650,2650,0
20241007,095900,1781260,2650,2650,2650,2650,0
20241007,095800,1781260,2650,2650,2650,2650,0
20241007,095700,1781260,2650,2655,2655,2650,15
20241007,095600,1741450,2650,2650,2650,2650,0
20241007,095500,1741450,2650,2645,2650,2645,34
20241007,095400,1651475,2650,2650,2650,2650,0
20241007,095300,1651475,2650,2650,2650,2650,0
20241007,095200,1651475,2650,2650,2650,2650,0
20241007,095100,1651475,2650,2650,2650,2650,1
20241007,095000,1648825,2645,2645,2645,2645,0
20241007,094900,1648825,2645,2645,2645,2645,0
20241007,094800,1648825,2645,2645,2645,2645,0
20241007,094700,1648825,2645,2645,2645,2645,13
20241007,094600,1614440,2650,2650,2650,2650,23
20241007,094500,1553490,2650,2650,2650,2650,1
20241007,094400,1550840,2645,2645,2645,2645,0
20241007,094300,1550840,2645,2645,2645,2645,0
20241007,094200,1550840,2645,2645,2645,2645,0
20241007,094100,1550840,2645,2645,2645,2645,12
20241007,094000,1519100,2645,2645,2645,2645,0
20241007,093900,1519100,2645,2645,2645,2645,0
20241007,093800,1519100,2645,2645,2645,2645,3
20241007,093700,1511165,2645,2645,2645,2645,0
20241007,093600,1511165,2645,2645,2645,2645,0
20241007,093500,1511165,2645,2650,2650,2645,21
20241007,093400,1455615,2655,2655,2655,2655,1
20241007,093300,1452960,2660,2660,2660,2660,0
20241007,093200,1452960,2660,2660,2660,2660,0
20241007,093100,1452960,2660,2660,2660,2660,12
20241007,093000,1421040,2660,2660,2660,2660,4
20241007,092900,1410400,2665,2665,2665,2665,0
20241007,092800,1410400,2665,2660,2665,2660,18
20241007,092700,1362460,2660,2660,2660,2660,0
20241007,092600,1362460,2660,2660,2660,2660,0
20241007,092500,1362460,2660,2660,2660,2660,0
20241007,092400,1362460,2660,2660,2660,2660,0
20241007,092300,1362460,2660,2660,2660,2660,2
20241007,092200,1357140,2660,2660,2660,2660,0
20241007,092100,1357140,2660,2660,2660,2660,0
20241007,092000,1357140,2660,2660,2660,2660,0
20241007,091900,1357140,2660,2660,2660,2660,0
20241007,091800,1357140,2660,2660,2660,2660,155
20241007,091700,944840,2660,2660,2660,2660,0
20241007,091600,944840,2660,2660,2660,2660,0
20241007,091500,944840,2660,2660,2660,2660,25
20241007,091400,878340,2685,2685,2685,2685,0
20241007,091300,878340,2685,2680,2685,2680,100
20241007,091200,610305,2680,2680,2680,2680,80
20241007,091100,395905,2680,2680,2680,2680,0
20241007,091000,395905,2680,2680,2680,2680,0
20241007,090900,395905,2680,2680,2680,2680,0
20241007,090800,395905,2680,2680,2680,2680,0
20241007,090700,395905,2680,2680,2680,2680,0
20241007,090600,395905,2680,2680,2680,2680,0
20241007,090500,395905,2680,2680,2680,2680,0
20241007,090400,395905,2680,2680,2680,2680,0
20241007,090300,395905,2680,2680,2680,2680,1
20241007,090200,393225,2675,2675,2675,2675,0
20241007,090100,393225,2675,2675,2675,2675,0
20241007,090000,393225,2675,2675,2675,2675,147