KissMeData/080720/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,195500,195892710,3035,3035,3035,3035,2261
20241010,195400,195892710,3035,3035,3035,3035,0
20241010,195300,195892710,3035,3035,3035,3035,0
20241010,195200,195892710,3035,3035,3035,3035,0
20241010,195100,195892710,3035,3035,3035,3035,0
20241010,195000,195892710,3035,3035,3035,3035,0
20241010,194900,195892710,3035,3035,3035,3035,0
20241010,194800,195892710,3035,3035,3035,3035,0
20241010,194700,195892710,3035,3035,3035,3035,0
20241010,194600,195892710,3035,3035,3035,3035,0
20241010,194500,195892710,3035,3035,3035,3035,0
20241010,194400,195892710,3035,3035,3035,3035,0
20241010,194300,195892710,3035,3035,3035,3035,0
20241010,194200,195892710,3035,3035,3035,3035,0
20241010,194100,195892710,3035,3035,3035,3035,0
20241010,194000,195892710,3035,3035,3035,3035,0
20241010,193900,195892710,3035,3035,3035,3035,0
20241010,193800,195892710,3035,3035,3035,3035,0
20241010,193700,195892710,3035,3035,3035,3035,0
20241010,193600,195892710,3035,3035,3035,3035,0
20241010,193500,195892710,3035,3035,3035,3035,0
20241010,193400,195892710,3035,3035,3035,3035,0
20241010,193300,195892710,3035,3035,3035,3035,0
20241010,193200,195892710,3035,3035,3035,3035,0
20241010,193100,195892710,3035,3035,3035,3035,0
20241010,193000,195892710,3035,3035,3035,3035,0
20241010,192900,195892710,3035,3035,3035,3035,0
20241010,192800,195892710,3035,3035,3035,3035,0
20241010,192700,195892710,3035,3035,3035,3035,0
20241010,192600,195892710,3035,3035,3035,3035,0
20241010,192500,195892710,3035,3035,3035,3035,2261
20241010,192400,195892710,3035,3035,3035,3035,0
20241010,192300,195892710,3035,3035,3035,3035,0
20241010,192200,195892710,3035,3035,3035,3035,0
20241010,192100,195892710,3035,3035,3035,3035,0
20241010,192000,195892710,3035,3035,3035,3035,0
20241010,191900,195892710,3035,3035,3035,3035,0
20241010,191800,195892710,3035,3035,3035,3035,0
20241010,191700,195892710,3035,3035,3035,3035,0
20241010,191600,195892710,3035,3035,3035,3035,0
20241010,191500,195892710,3035,3035,3035,3035,0
20241010,191400,195892710,3035,3035,3035,3035,0
20241010,191300,195892710,3035,3035,3035,3035,0
20241010,191200,195892710,3035,3035,3035,3035,0
20241010,191100,195892710,3035,3035,3035,3035,0
20241010,191000,195892710,3035,3035,3035,3035,0
20241010,190900,195892710,3035,3035,3035,3035,0
20241010,190800,195892710,3035,3035,3035,3035,0
20241010,190700,195892710,3035,3035,3035,3035,0
20241010,190600,195892710,3035,3035,3035,3035,0
20241010,190500,195892710,3035,3035,3035,3035,0
20241010,190400,195892710,3035,3035,3035,3035,0
20241010,190300,195892710,3035,3035,3035,3035,0
20241010,190200,195892710,3035,3035,3035,3035,0
20241010,190100,195892710,3035,3035,3035,3035,0
20241010,190000,195892710,3035,3035,3035,3035,0
20241010,185900,195892710,3035,3035,3035,3035,0
20241010,185800,195892710,3035,3035,3035,3035,0
20241010,185700,195892710,3035,3035,3035,3035,0
20241010,185600,195892710,3035,3035,3035,3035,0
20241010,185500,195892710,3035,3035,3035,3035,2261
20241010,185400,195892710,3035,3035,3035,3035,0
20241010,185300,195892710,3035,3035,3035,3035,0
20241010,185200,195892710,3035,3035,3035,3035,0
20241010,185100,195892710,3035,3035,3035,3035,0
20241010,185000,195892710,3035,3035,3035,3035,0
20241010,184900,195892710,3035,3035,3035,3035,0
20241010,184800,195892710,3035,3035,3035,3035,0
20241010,184700,195892710,3035,3035,3035,3035,0
20241010,184600,195892710,3035,3035,3035,3035,0
20241010,184500,195892710,3035,3035,3035,3035,0
20241010,184400,195892710,3035,3035,3035,3035,0
20241010,184300,195892710,3035,3035,3035,3035,0
20241010,184200,195892710,3035,3035,3035,3035,0
20241010,184100,195892710,3035,3035,3035,3035,0
20241010,184000,195892710,3035,3035,3035,3035,0
20241010,183900,195892710,3035,3035,3035,3035,0
20241010,183800,195892710,3035,3035,3035,3035,0
20241010,183700,195892710,3035,3035,3035,3035,0
20241010,183600,195892710,3035,3035,3035,3035,0
20241010,183500,195892710,3035,3035,3035,3035,0
20241010,183400,195892710,3035,3035,3035,3035,0
20241010,183300,195892710,3035,3035,3035,3035,0
20241010,183200,195892710,3035,3035,3035,3035,0
20241010,183100,195892710,3035,3035,3035,3035,0
20241010,183000,195892710,3035,3035,3035,3035,0
20241010,182900,195892710,3035,3035,3035,3035,0
20241010,182800,195892710,3035,3035,3035,3035,0
20241010,182700,195892710,3035,3035,3035,3035,0
20241010,182600,195892710,3035,3035,3035,3035,0
20241010,182500,195892710,3035,3035,3035,3035,2261
20241010,182400,195892710,3035,3035,3035,3035,0
20241010,182300,195892710,3035,3035,3035,3035,0
20241010,182200,195892710,3035,3035,3035,3035,0
20241010,182100,195892710,3035,3035,3035,3035,0
20241010,182000,195892710,3035,3035,3035,3035,0
20241010,181900,195892710,3035,3035,3035,3035,0
20241010,181800,195892710,3035,3035,3035,3035,0
20241010,181700,195892710,3035,3035,3035,3035,0
20241010,181600,195892710,3035,3035,3035,3035,0
20241010,181500,195892710,3035,3035,3035,3035,0
20241010,181400,195892710,3035,3035,3035,3035,0
20241010,181300,195892710,3035,3035,3035,3035,0
20241010,181200,195892710,3035,3035,3035,3035,0
20241010,181100,195892710,3035,3035,3035,3035,0
20241010,181000,195892710,3035,3035,3035,3035,0
20241010,180900,195892710,3035,3035,3035,3035,0
20241010,180800,195892710,3035,3035,3035,3035,0
20241010,180700,195892710,3035,3035,3035,3035,0
20241010,180600,195892710,3035,3035,3035,3035,0
20241010,180500,195892710,3035,3035,3035,3035,0
20241010,180400,195892710,3035,3035,3035,3035,0
20241010,180300,195892710,3035,3035,3035,3035,0
20241010,180200,195892710,3035,3035,3035,3035,0
20241010,180100,195892710,3035,3035,3035,3035,0
20241010,180000,195892710,3035,3035,3035,3035,0
20241010,175900,195892710,3035,3035,3035,3035,0
20241010,175800,195892710,3035,3035,3035,3035,0
20241010,175700,195892710,3035,3035,3035,3035,0
20241010,175600,195892710,3035,3035,3035,3035,0
20241010,175500,195892710,3035,3035,3035,3035,2261
20241010,175400,195892710,3035,3035,3035,3035,0
20241010,175300,195892710,3035,3035,3035,3035,0
20241010,175200,195892710,3035,3035,3035,3035,0
20241010,175100,195892710,3035,3035,3035,3035,0
20241010,175000,195892710,3035,3035,3035,3035,0
20241010,174900,195892710,3035,3035,3035,3035,0
20241010,174800,195892710,3035,3035,3035,3035,0
20241010,174700,195892710,3035,3035,3035,3035,0
20241010,174600,195892710,3035,3035,3035,3035,0
20241010,174500,195892710,3035,3035,3035,3035,0
20241010,174400,195892710,3035,3035,3035,3035,0
20241010,174300,195892710,3035,3035,3035,3035,0
20241010,174200,195892710,3035,3035,3035,3035,0
20241010,174100,195892710,3035,3035,3035,3035,0
20241010,174000,195892710,3035,3035,3035,3035,0
20241010,173900,195892710,3035,3035,3035,3035,0
20241010,173800,195892710,3035,3035,3035,3035,0
20241010,173700,195892710,3035,3035,3035,3035,0
20241010,173600,195892710,3035,3035,3035,3035,0
20241010,173500,195892710,3035,3035,3035,3035,0
20241010,173400,195892710,3035,3035,3035,3035,0
20241010,173300,195892710,3035,3035,3035,3035,0
20241010,173200,195892710,3035,3035,3035,3035,0
20241010,173100,195892710,3035,3035,3035,3035,0
20241010,173000,195892710,3035,3035,3035,3035,0
20241010,172900,195892710,3035,3035,3035,3035,0
20241010,172800,195892710,3035,3035,3035,3035,0
20241010,172700,195892710,3035,3035,3035,3035,0
20241010,172600,195892710,3035,3035,3035,3035,0
20241010,172500,195892710,3035,3035,3035,3035,2261
20241010,172400,195892710,3035,3035,3035,3035,0
20241010,172300,195892710,3035,3035,3035,3035,0
20241010,172200,195892710,3035,3035,3035,3035,0
20241010,172100,195892710,3035,3035,3035,3035,0
20241010,172000,195892710,3035,3035,3035,3035,0
20241010,171900,195892710,3035,3035,3035,3035,0
20241010,171800,195892710,3035,3035,3035,3035,0
20241010,171700,195892710,3035,3035,3035,3035,0
20241010,171600,195892710,3035,3035,3035,3035,0
20241010,171500,195892710,3035,3035,3035,3035,0
20241010,171400,195892710,3035,3035,3035,3035,0
20241010,171300,195892710,3035,3035,3035,3035,0
20241010,171200,195892710,3035,3035,3035,3035,0
20241010,171100,195892710,3035,3035,3035,3035,0
20241010,171000,195892710,3035,3035,3035,3035,0
20241010,170900,195892710,3035,3035,3035,3035,0
20241010,170800,195892710,3035,3035,3035,3035,0
20241010,170700,195892710,3035,3035,3035,3035,0
20241010,170600,195892710,3035,3035,3035,3035,0
20241010,170500,195892710,3035,3035,3035,3035,0
20241010,170400,195892710,3035,3035,3035,3035,0
20241010,170300,195892710,3035,3035,3035,3035,0
20241010,170200,195892710,3035,3035,3035,3035,0
20241010,170100,195892710,3035,3035,3035,3035,0
20241010,170000,195892710,3035,3035,3035,3035,0
20241010,165900,195892710,3035,3035,3035,3035,0
20241010,165800,195892710,3035,3035,3035,3035,0
20241010,165700,195892710,3035,3035,3035,3035,0
20241010,165600,195892710,3035,3035,3035,3035,0
20241010,165500,195892710,3035,3035,3035,3035,2261
20241010,165400,195892710,3035,3035,3035,3035,0
20241010,165300,195892710,3035,3035,3035,3035,0
20241010,165200,195892710,3035,3035,3035,3035,0
20241010,165100,195892710,3035,3035,3035,3035,0
20241010,165000,195892710,3035,3035,3035,3035,0
20241010,164900,195892710,3035,3035,3035,3035,0
20241010,164800,195892710,3035,3035,3035,3035,0
20241010,164700,195892710,3035,3035,3035,3035,0
20241010,164600,195892710,3035,3035,3035,3035,0
20241010,164500,195892710,3035,3035,3035,3035,0
20241010,164400,195892710,3035,3035,3035,3035,0
20241010,164300,195892710,3035,3035,3035,3035,0
20241010,164200,195892710,3035,3035,3035,3035,0
20241010,164100,195892710,3035,3035,3035,3035,0
20241010,164000,195892710,3035,3035,3035,3035,0
20241010,163900,195892710,3035,3035,3035,3035,0
20241010,163800,195892710,3035,3035,3035,3035,0
20241010,163700,195892710,3035,3035,3035,3035,0
20241010,163600,195892710,3035,3035,3035,3035,0
20241010,163500,195892710,3035,3035,3035,3035,0
20241010,163400,195892710,3035,3035,3035,3035,0
20241010,163300,195892710,3035,3035,3035,3035,0
20241010,163200,195892710,3035,3035,3035,3035,0
20241010,163100,195892710,3035,3035,3035,3035,0
20241010,163000,195892710,3035,3035,3035,3035,0
20241010,162900,195892710,3035,3035,3035,3035,0
20241010,162800,195892710,3035,3035,3035,3035,0
20241010,162700,195892710,3035,3035,3035,3035,0
20241010,162600,195892710,3035,3035,3035,3035,0
20241010,162500,195892710,3035,3035,3035,3035,2261
20241010,162400,195892710,3035,3035,3035,3035,0
20241010,162300,195892710,3035,3035,3035,3035,0
20241010,162200,195892710,3035,3035,3035,3035,0
20241010,162100,195892710,3035,3035,3035,3035,0
20241010,162000,195892710,3035,3035,3035,3035,0
20241010,161900,195892710,3035,3035,3035,3035,0
20241010,161800,195892710,3035,3035,3035,3035,0
20241010,161700,195892710,3035,3035,3035,3035,0
20241010,161600,195892710,3035,3035,3035,3035,0
20241010,161500,195892710,3035,3035,3035,3035,0
20241010,161400,195892710,3035,3035,3035,3035,0
20241010,161300,195892710,3035,3035,3035,3035,0
20241010,161200,195892710,3035,3035,3035,3035,0
20241010,161100,195892710,3035,3035,3035,3035,0
20241010,161000,195892710,3035,3035,3035,3035,0
20241010,160900,195892710,3035,3035,3035,3035,0
20241010,160800,195892710,3035,3035,3035,3035,0
20241010,160700,195892710,3035,3035,3035,3035,0
20241010,160600,195892710,3035,3035,3035,3035,0
20241010,160500,195892710,3035,3035,3035,3035,0
20241010,160400,195892710,3035,3035,3035,3035,0
20241010,160300,195892710,3035,3035,3035,3035,0
20241010,160200,195892710,3035,3035,3035,3035,0
20241010,160100,195892710,3035,3035,3035,3035,0
20241010,160000,195892710,3035,3035,3035,3035,0
20241010,155900,195892710,3035,3035,3035,3035,0
20241010,155800,195892710,3035,3035,3035,3035,0
20241010,155700,195892710,3035,3035,3035,3035,0
20241010,155600,195892710,3035,3035,3035,3035,0
20241010,155500,195892710,3035,3035,3035,3035,2261
20241010,155400,195892710,3035,3035,3035,3035,0
20241010,155300,195892710,3035,3035,3035,3035,0
20241010,155200,195892710,3035,3035,3035,3035,0
20241010,155100,195892710,3035,3035,3035,3035,0
20241010,155000,195892710,3035,3035,3035,3035,0
20241010,154900,195892710,3035,3035,3035,3035,0
20241010,154800,195892710,3035,3035,3035,3035,0
20241010,154700,195892710,3035,3035,3035,3035,0
20241010,154600,195892710,3035,3035,3035,3035,0
20241010,154500,195892710,3035,3035,3035,3035,0
20241010,154400,195892710,3035,3035,3035,3035,0
20241010,154300,195892710,3035,3035,3035,3035,0
20241010,154200,195892710,3035,3035,3035,3035,0
20241010,154100,195892710,3035,3035,3035,3035,0
20241010,154000,195892710,3035,3035,3035,3035,0
20241010,153900,195892710,3035,3035,3035,3035,0
20241010,153800,195892710,3035,3035,3035,3035,0
20241010,153700,195892710,3035,3035,3035,3035,0
20241010,153600,195892710,3035,3035,3035,3035,0
20241010,153500,195892710,3035,3035,3035,3035,0
20241010,153400,195892710,3035,3035,3035,3035,0
20241010,153300,195892710,3035,3035,3035,3035,0
20241010,153200,195892710,3035,3035,3035,3035,0
20241010,153100,195892710,3035,3035,3035,3035,0
20241010,153000,195892710,3035,3035,3035,3035,2261
20241010,152900,189030575,3010,3010,3010,3010,0
20241010,152800,189030575,3010,3010,3010,3010,0
20241010,152700,189030575,3010,3010,3010,3010,0
20241010,152600,189030575,3010,3010,3010,3010,0
20241010,152500,189030575,3010,3010,3010,3010,0
20241010,152400,189030575,3010,3010,3010,3010,0
20241010,152300,189030575,3010,3010,3010,3010,0
20241010,152200,189030575,3010,3010,3010,3010,0
20241010,152100,189030575,3010,3010,3010,3010,0
20241010,152000,189030575,3010,3010,3010,3010,0
20241010,151900,189030575,3010,3010,3015,3010,10
20241010,151800,189000470,3015,3015,3015,3015,19
20241010,151700,188943185,3025,3025,3025,3025,0
20241010,151600,188943185,3025,3025,3025,3025,0
20241010,151500,188943185,3025,3025,3025,3025,0
20241010,151400,188943185,3025,3025,3025,3025,0
20241010,151300,188943185,3025,3025,3025,3025,0
20241010,151200,188943185,3025,3025,3025,3025,0
20241010,151100,188943185,3025,3025,3025,3025,0
20241010,151000,188943185,3025,3025,3025,3025,0
20241010,150900,188943185,3025,3025,3025,3025,0
20241010,150800,188943185,3025,3025,3025,3025,0
20241010,150700,188943185,3025,3025,3025,3025,0
20241010,150600,188943185,3025,3025,3025,3025,0
20241010,150500,188943185,3025,3025,3025,3025,0
20241010,150400,188943185,3025,3005,3025,3005,501
20241010,150300,187437660,3030,3030,3030,3030,0
20241010,150200,187437660,3030,3015,3030,3015,177
20241010,150100,186902800,3000,3020,3020,3000,60
20241010,150000,186722200,3025,3025,3025,3025,0
20241010,145900,186722200,3025,3020,3025,2995,2386
20241010,145800,179525780,3030,3030,3030,3030,0
20241010,145700,179525780,3030,3030,3030,3030,0
20241010,145600,179525780,3030,3030,3030,3030,0
20241010,145500,179525780,3030,3030,3030,3030,0
20241010,145400,179525780,3030,3030,3030,3030,0
20241010,145300,179525780,3030,3030,3030,3030,0
20241010,145200,179525780,3030,3030,3030,3030,5
20241010,145100,179510630,3020,3020,3020,3020,566
20241010,145000,177801310,3030,3030,3030,3030,5
20241010,144900,177786160,3035,3035,3035,3035,0
20241010,144800,177786160,3035,3035,3035,3035,0
20241010,144700,177786160,3035,3035,3035,3035,0
20241010,144600,177786160,3035,3035,3035,3035,0
20241010,144500,177786160,3035,3035,3035,3035,0
20241010,144400,177786160,3035,3035,3035,3035,0
20241010,144300,177786160,3035,3035,3035,3035,0
20241010,144200,177786160,3035,3035,3035,3035,0
20241010,144100,177786160,3035,3035,3035,3035,66
20241010,144000,177585850,3035,3035,3035,3035,69
20241010,143900,177376435,3035,3035,3035,3035,0
20241010,143800,177376435,3035,3035,3035,3035,0
20241010,143700,177376435,3035,3030,3035,3030,132
20241010,143600,176976470,3030,3030,3030,3030,0
20241010,143500,176976470,3030,3030,3030,3030,300
20241010,143400,176067470,3030,3030,3030,3030,0
20241010,143300,176067470,3030,3030,3030,3030,0
20241010,143200,176067470,3030,3030,3030,3030,500
20241010,143100,174552470,3035,3035,3035,3035,0
20241010,143000,174552470,3035,3035,3035,3035,0
20241010,142900,174552470,3035,3035,3035,3035,0
20241010,142800,174552470,3035,3035,3035,3035,2
20241010,142700,174546400,3030,3030,3030,3030,240
20241010,142600,173819200,3030,3030,3030,3030,0
20241010,142500,173819200,3030,3030,3030,3030,0
20241010,142400,173819200,3030,3030,3030,3030,1
20241010,142300,173816170,3025,3025,3025,3025,185
20241010,142200,173256545,3030,3030,3030,3030,0
20241010,142100,173256545,3030,3030,3030,3030,5
20241010,142000,173241395,3030,3030,3030,3030,5
20241010,141900,173226245,3025,3025,3025,3025,0
20241010,141800,173226245,3025,3025,3025,3025,0
20241010,141700,173226245,3025,3025,3025,3025,10
20241010,141600,173195995,3035,3035,3035,3035,0
20241010,141500,173195995,3035,3030,3035,3030,25
20241010,141400,173120220,3025,3025,3025,3025,0
20241010,141300,173120220,3025,3020,3025,3020,254
20241010,141200,172352615,3020,3020,3020,3020,2000
20241010,141100,166312615,3025,3025,3025,3025,0
20241010,141000,166312615,3025,3025,3025,3025,0
20241010,140900,166312615,3025,3010,3025,3010,3000
20241010,140800,157263720,3010,3010,3010,3010,0
20241010,140700,157263720,3010,3010,3010,3010,10
20241010,140600,157233620,3015,3015,3015,3015,0
20241010,140500,157233620,3015,3015,3015,3015,20
20241010,140400,157173320,3010,3010,3010,3010,0
20241010,140300,157173320,3010,3010,3010,3010,0
20241010,140200,157173320,3010,3010,3010,3010,0
20241010,140100,157173320,3010,3010,3010,3010,0
20241010,140000,157173320,3010,3010,3010,3010,0
20241010,135900,157173320,3010,3010,3010,3010,0
20241010,135800,157173320,3010,3010,3010,3010,300
20241010,135700,156270320,3010,3005,3010,3005,220
20241010,135600,155608330,3010,3010,3010,3010,0
20241010,135500,155608330,3010,3010,3010,3010,0
20241010,135400,155608330,3010,3010,3010,3010,0
20241010,135300,155608330,3010,3010,3010,3010,0
20241010,135200,155608330,3010,3010,3010,3010,0
20241010,135100,155608330,3010,3010,3010,3010,20
20241010,135000,155548130,2995,2995,2995,2995,0
20241010,134900,155548130,2995,3005,3005,2995,4851
20241010,134800,141009775,3010,3010,3010,3010,11
20241010,134700,140976665,3010,3010,3010,3010,0
20241010,134600,140976665,3010,3010,3010,3010,1
20241010,134500,140973655,3005,3005,3005,3005,0
20241010,134400,140973655,3005,3005,3005,3005,0
20241010,134300,140973655,3005,3005,3005,3005,0
20241010,134200,140973655,3005,3005,3005,3005,0
20241010,134100,140973655,3005,3005,3005,3005,0
20241010,134000,140973655,3005,3005,3005,3005,0
20241010,133900,140973655,3005,3005,3005,3005,0
20241010,133800,140973655,3005,3005,3005,3005,75
20241010,133700,140748280,3005,3005,3005,3005,0
20241010,133600,140748280,3005,3005,3005,3005,0
20241010,133500,140748280,3005,3005,3005,3005,100
20241010,133400,140447780,3010,3010,3010,3010,0
20241010,133300,140447780,3010,3010,3010,3010,240
20241010,133200,139725380,3015,3015,3015,3015,0
20241010,133100,139725380,3015,3015,3015,3015,0
20241010,133000,139725380,3015,3015,3015,3015,279
20241010,132900,138884195,3020,3020,3020,3020,0
20241010,132800,138884195,3020,3020,3020,3020,161
20241010,132700,138397975,3020,3020,3020,3020,0
20241010,132600,138397975,3020,3025,3025,3020,200
20241010,132500,137793175,3030,3030,3030,3030,0
20241010,132400,137793175,3030,3030,3030,3030,0
20241010,132300,137793175,3030,3030,3030,3030,0
20241010,132200,137793175,3030,3030,3030,3030,0
20241010,132100,137793175,3030,3030,3030,3030,0
20241010,132000,137793175,3030,3030,3030,3030,0
20241010,131900,137793175,3030,3030,3030,3030,0
20241010,131800,137793175,3030,3030,3030,3030,0
20241010,131700,137793175,3030,3030,3030,3030,0
20241010,131600,137793175,3030,3030,3030,3030,0
20241010,131500,137793175,3030,3030,3030,3030,452
20241010,131400,136423615,3035,3035,3035,3035,0
20241010,131300,136423615,3035,3035,3035,3035,0
20241010,131200,136423615,3035,3035,3035,3035,5
20241010,131100,136408440,3030,3030,3030,3030,0
20241010,131000,136408440,3030,3030,3030,3030,0
20241010,130900,136408440,3030,3030,3030,3030,210
20241010,130800,135772140,3035,3035,3035,3035,0
20241010,130700,135772140,3035,3035,3035,3035,0
20241010,130600,135772140,3035,3035,3035,3035,0
20241010,130500,135772140,3035,3035,3035,3035,0
20241010,130400,135772140,3035,3035,3035,3035,0
20241010,130300,135772140,3035,3035,3035,3035,0
20241010,130200,135772140,3035,3035,3035,3035,201
20241010,130100,135162105,3040,3040,3040,3040,16
20241010,130000,135113465,3040,3040,3040,3040,0
20241010,125900,135113465,3040,3040,3040,3040,0
20241010,125800,135113465,3040,3040,3040,3040,0
20241010,125700,135113465,3040,3040,3040,3040,0
20241010,125600,135113465,3040,3040,3040,3040,0
20241010,125500,135113465,3040,3040,3040,3040,0
20241010,125400,135113465,3040,3040,3040,3040,120
20241010,125300,134748665,3050,3045,3050,3045,580
20241010,125200,132980065,3045,3045,3045,3045,0
20241010,125100,132980065,3045,3045,3045,3045,0
20241010,125000,132980065,3045,3040,3045,3040,495
20241010,124900,131472840,3035,3035,3035,3035,200
20241010,124800,130865840,3035,3035,3035,3035,0
20241010,124700,130865840,3035,3035,3035,3035,0
20241010,124600,130865840,3035,3035,3035,3035,0
20241010,124500,130865840,3035,3035,3035,3035,0
20241010,124400,130865840,3035,3035,3035,3035,0
20241010,124300,130865840,3035,3035,3035,3035,0
20241010,124200,130865840,3035,3035,3035,3035,10
20241010,124100,130835490,3030,3030,3030,3030,0
20241010,124000,130835490,3030,3030,3030,3030,0
20241010,123900,130835490,3030,3030,3030,3030,0
20241010,123800,130835490,3030,3035,3035,3030,500
20241010,123700,129320385,3030,3030,3030,3030,0
20241010,123600,129320385,3030,3030,3030,3030,245
20241010,123500,128578035,3025,3025,3025,3025,0
20241010,123400,128578035,3025,3025,3025,3025,300
20241010,123300,127670535,3025,3025,3025,3025,0
20241010,123200,127670535,3025,3025,3025,3025,0
20241010,123100,127670535,3025,3020,3025,3020,2
20241010,123000,127664490,3020,3030,3040,3020,780
20241010,122900,125295350,3025,3025,3025,3025,0
20241010,122800,125295350,3025,3025,3025,3025,0
20241010,122700,125295350,3025,3025,3025,3025,1
20241010,122600,125292325,3020,3020,3020,3020,0
20241010,122500,125292325,3020,3010,3020,3010,515
20241010,122400,123740970,3015,3015,3015,3015,1
20241010,122300,123737955,3000,3000,3000,3000,0
20241010,122200,123737955,3000,3000,3000,3000,0
20241010,122100,123737955,3000,3000,3000,3000,0
20241010,122000,123737955,3000,3000,3000,3000,0
20241010,121900,123737955,3000,3000,3000,3000,0
20241010,121800,123737955,3000,3000,3000,3000,0
20241010,121700,123737955,3000,3000,3000,3000,0
20241010,121600,123737955,3000,3000,3000,3000,0
20241010,121500,123737955,3000,3000,3000,3000,0
20241010,121400,123737955,3000,3000,3000,3000,0
20241010,121300,123737955,3000,3000,3000,3000,0
20241010,121200,123737955,3000,3000,3000,3000,400
20241010,121100,122537955,3000,3000,3000,3000,27
20241010,121000,122456955,3000,3000,3000,3000,300
20241010,120900,121556955,3000,3000,3000,3000,0
20241010,120800,121556955,3000,3000,3000,3000,0
20241010,120700,121556955,3000,3000,3000,3000,0
20241010,120600,121556955,3000,3010,3010,3000,2188
20241010,120500,114985765,3015,3015,3015,3015,73
20241010,120400,114765670,3015,3015,3015,3015,0
20241010,120300,114765670,3015,3020,3020,3015,600
20241010,120200,112956590,3020,3020,3020,3020,2
20241010,120100,112950550,3020,3020,3020,3020,300
20241010,120000,112044550,3020,3020,3020,3020,0
20241010,115900,112044550,3020,3020,3020,3020,0
20241010,115800,112044550,3020,3020,3020,3020,0
20241010,115700,112044550,3020,3020,3020,3020,0
20241010,115600,112044550,3020,3020,3020,3020,0
20241010,115500,112044550,3020,3020,3020,3020,0
20241010,115400,112044550,3020,3020,3020,3020,0
20241010,115300,112044550,3020,3020,3020,3020,0
20241010,115200,112044550,3020,3020,3020,3020,0
20241010,115100,112044550,3020,3020,3020,3020,0
20241010,115000,112044550,3020,3020,3020,3020,0
20241010,114900,112044550,3020,3020,3020,3020,0
20241010,114800,112044550,3020,3025,3025,3020,541
20241010,114700,110410525,3025,3025,3025,3025,159
20241010,114600,109929550,3025,3025,3025,3025,0
20241010,114500,109929550,3025,3025,3025,3025,0
20241010,114400,109929550,3025,3025,3025,3025,21
20241010,114300,109866025,3025,3025,3025,3025,0
20241010,114200,109866025,3025,3025,3025,3025,0
20241010,114100,109866025,3025,3025,3025,3025,0
20241010,114000,109866025,3025,3020,3025,3020,302
20241010,113900,108953385,3015,3015,3015,3015,99
20241010,113800,108654900,3015,3015,3015,3015,0
20241010,113700,108654900,3015,3015,3015,3015,108
20241010,113600,108329280,3020,3020,3020,3020,0
20241010,113500,108329280,3020,3020,3020,3020,0
20241010,113400,108329280,3020,3020,3020,3020,0
20241010,113300,108329280,3020,3020,3020,3020,5
20241010,113200,108314180,3015,3015,3015,3015,0
20241010,113100,108314180,3015,3015,3015,3015,0
20241010,113000,108314180,3015,3015,3015,3015,0
20241010,112900,108314180,3015,3015,3015,3015,0
20241010,112800,108314180,3015,3005,3015,3005,460
20241010,112700,106928875,3005,3005,3005,3005,0
20241010,112600,106928875,3005,3005,3005,3005,0
20241010,112500,106928875,3005,3005,3005,3005,0
20241010,112400,106928875,3005,3005,3005,3005,0
20241010,112300,106928875,3005,3000,3005,3000,280
20241010,112200,106087495,3000,3000,3000,3000,81
20241010,112100,105844495,2990,2990,2990,2990,0
20241010,112000,105844495,2990,2990,2990,2990,15
20241010,111900,105799645,2990,2995,2995,2990,670
20241010,111800,103793840,3000,3000,3000,3000,0
20241010,111700,103793840,3000,3000,3000,3000,0
20241010,111600,103793840,3000,3000,3000,3000,0
20241010,111500,103793840,3000,3000,3000,3000,210
20241010,111400,103163840,3000,3000,3000,3000,65
20241010,111300,102968840,2995,2995,2995,2995,0
20241010,111200,102968840,2995,2990,2995,2990,2000
20241010,111100,96979985,2975,2975,2975,2975,0
20241010,111000,96979985,2975,3000,3000,2975,3589
20241010,110900,86271790,3000,3000,3000,3000,0
20241010,110800,86271790,3000,3000,3000,3000,0
20241010,110700,86271790,3000,3000,3000,3000,0
20241010,110600,86271790,3000,3000,3000,3000,1
20241010,110500,86268790,3000,3000,3000,3000,0
20241010,110400,86268790,3000,3000,3000,3000,0
20241010,110300,86268790,3000,3000,3000,3000,0
20241010,110200,86268790,3000,3000,3000,3000,0
20241010,110100,86268790,3000,3000,3000,3000,0
20241010,110000,86268790,3000,3000,3000,3000,0
20241010,105900,86268790,3000,3000,3000,3000,343
20241010,105800,85239790,3000,3000,3000,3000,0
20241010,105700,85239790,3000,3000,3000,3000,0
20241010,105600,85239790,3000,3000,3000,3000,116
20241010,105500,84891790,2990,2990,2990,2990,2
20241010,105400,84885810,3000,3000,3000,3000,0
20241010,105300,84885810,3000,3000,3000,3000,0
20241010,105200,84885810,3000,3000,3000,3000,0
20241010,105100,84885810,3000,3000,3000,3000,0
20241010,105000,84885810,3000,3000,3000,3000,0
20241010,104900,84885810,3000,3000,3000,3000,0
20241010,104800,84885810,3000,3000,3000,3000,1
20241010,104700,84882810,2995,2995,2995,2995,0
20241010,104600,84882810,2995,2995,2995,2995,138
20241010,104500,84469500,3020,3000,3020,3000,69
20241010,104400,84261910,3000,3000,3000,3000,0
20241010,104300,84261910,3000,3000,3000,3000,1
20241010,104200,84258910,3000,3000,3000,3000,0
20241010,104100,84258910,3000,3000,3000,3000,0
20241010,104000,84258910,3000,3000,3000,3000,0
20241010,103900,84258910,3000,3000,3000,3000,0
20241010,103800,84258910,3000,3000,3000,3000,0
20241010,103700,84258910,3000,3000,3000,3000,485
20241010,103600,82803910,3000,3000,3000,3000,65
20241010,103500,82608910,3000,3000,3000,3000,124
20241010,103400,82236910,3015,3015,3015,3015,0
20241010,103300,82236910,3015,3015,3015,3015,1
20241010,103200,82233895,3000,3000,3000,3000,0
20241010,103100,82233895,3000,3000,3000,3000,0
20241010,103000,82233895,3000,3000,3000,3000,0
20241010,102900,82233895,3000,3005,3005,3000,3000
20241010,102800,73232415,3005,3005,3005,3005,0
20241010,102700,73232415,3005,3010,3010,3005,370
20241010,102600,72120275,3020,3025,3025,3015,153
20241010,102500,71658960,3030,3030,3030,3030,0
20241010,102400,71658960,3030,3030,3030,3030,0
20241010,102300,71658960,3030,3030,3030,3030,0
20241010,102200,71658960,3030,3030,3030,3030,3
20241010,102100,71649870,3040,3030,3040,3030,355
20241010,102000,70572320,3015,3025,3025,3015,355
20241010,101900,69501215,3040,3040,3040,3040,26
20241010,101800,69422175,3025,3025,3025,3025,0
20241010,101700,69422175,3025,3025,3025,3025,63
20241010,101600,69231600,3030,3030,3030,3030,0
20241010,101500,69231600,3030,3045,3050,3030,54
20241010,101400,69067090,3060,3035,3060,3035,364
20241010,101300,67961540,3030,3030,3030,3030,0
20241010,101200,67961540,3030,3030,3030,3030,59
20241010,101100,67782770,3035,3035,3035,3035,0
20241010,101000,67782770,3035,3035,3035,3035,0
20241010,100900,67782770,3035,3035,3035,3035,0
20241010,100800,67782770,3035,3035,3035,3035,6
20241010,100700,67764560,3025,3025,3025,3025,20
20241010,100600,67704060,3030,3035,3035,3030,142
20241010,100500,67273750,3040,3040,3040,3040,10
20241010,100400,67243350,3060,3055,3060,3055,634
20241010,100300,65303555,3050,3045,3050,3045,57
20241010,100200,65129715,3050,3050,3050,3050,0
20241010,100100,65129715,3050,3050,3050,3050,2
20241010,100000,65123615,3055,3045,3055,3045,24
20241010,095900,65050455,3035,3035,3035,3035,545
20241010,095800,63396380,3045,3035,3045,3035,135
20241010,095700,62985505,3035,3045,3045,3035,539
20241010,095600,61349100,3045,3060,3060,3045,291
20241010,095500,60460120,3065,3065,3065,3065,0
20241010,095400,60460120,3065,3065,3065,3065,101
20241010,095300,60150555,3090,3095,3095,3070,1908
20241010,095200,54281585,3095,3090,3095,3090,1036
20241010,095100,51075265,3080,3085,3100,3080,1077
20241010,095000,47747235,3085,3080,3085,3080,661
20241010,094900,45710550,3075,3070,3075,3070,292
20241010,094800,44813260,3065,3065,3065,3065,141
20241010,094700,44381095,3060,3050,3060,3040,280
20241010,094600,43528385,3050,3050,3055,3050,1032
20241010,094500,40378725,3045,3045,3045,3045,4
20241010,094400,40366545,3045,3050,3050,3045,204
20241010,094300,39744845,3060,3060,3060,3060,0
20241010,094200,39744845,3060,3065,3065,3060,283
20241010,094100,38878850,3060,3060,3060,3060,0
20241010,094000,38878850,3060,3055,3060,3055,400
20241010,093900,37655445,3050,3050,3050,3050,0
20241010,093800,37655445,3050,3050,3050,3050,10
20241010,093700,37624945,3050,3050,3050,3050,0
20241010,093600,37624945,3050,3045,3050,3045,175
20241010,093500,37091285,3045,3040,3045,3040,808
20241010,093400,34632375,3045,3045,3045,3045,1
20241010,093300,34629330,3035,3035,3050,3025,531
20241010,093200,33019880,3030,3035,3035,3030,151
20241010,093100,32562345,3035,3040,3045,3035,47
20241010,093000,32419640,3045,3045,3045,3045,0
20241010,092900,32419640,3045,3045,3045,3045,5
20241010,092800,32404415,3040,3040,3040,3040,85
20241010,092700,32146015,3045,3045,3045,3045,0
20241010,092600,32146015,3045,3045,3045,3045,524
20241010,092500,30550435,3035,3035,3035,3035,32
20241010,092400,30453315,3030,3040,3040,3030,168
20241010,092300,29942605,3025,3025,3025,3025,159
20241010,092200,29461630,3030,3030,3030,3030,0
20241010,092100,29461630,3030,3030,3030,3030,101
20241010,092000,29155600,3025,3025,3025,3025,85
20241010,091900,28898475,3015,3015,3020,3015,452
20241010,091800,27535595,3015,3025,3025,3015,68
20241010,091700,27330565,3015,3015,3015,3015,3
20241010,091600,27321520,3030,3030,3030,3030,0
20241010,091500,27321520,3030,3030,3030,3030,0
20241010,091400,27321520,3030,3030,3030,3030,0
20241010,091300,27321520,3030,3030,3030,3030,30
20241010,091200,27230620,3030,3030,3030,3030,0
20241010,091100,27230620,3030,3030,3030,3030,5
20241010,091000,27215470,3030,3030,3030,3030,12
20241010,090900,27179110,3030,3030,3030,3015,96
20241010,090800,26889520,3015,3015,3015,3015,1
20241010,090700,26886505,3030,3035,3035,3030,137
20241010,090600,26470895,3050,3050,3050,3050,0
20241010,090500,26470895,3050,3000,3050,3000,13
20241010,090400,26431485,2995,2995,3000,2995,167
20241010,090300,25931270,3000,3000,3010,3000,137
20241010,090200,25520090,2995,3030,3030,2910,7679
20241010,090100,2759245,3030,3045,3045,3030,288
20241010,090000,1886235,3050,3095,3095,3050,615