KissMeData/220180/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,204600,19267245,3070,3070,3070,3070,34
20241004,204500,19267245,3070,3070,3070,3070,0
20241004,204400,19267245,3070,3070,3070,3070,0
20241004,204300,19267245,3070,3070,3070,3070,0
20241004,204200,19267245,3070,3070,3070,3070,0
20241004,204100,19267245,3070,3070,3070,3070,0
20241004,204000,19267245,3070,3070,3070,3070,0
20241004,203900,19267245,3070,3070,3070,3070,0
20241004,203800,19267245,3070,3070,3070,3070,0
20241004,203700,19267245,3070,3070,3070,3070,0
20241004,203600,19267245,3070,3070,3070,3070,0
20241004,203500,19267245,3070,3070,3070,3070,0
20241004,203400,19267245,3070,3070,3070,3070,0
20241004,203300,19267245,3070,3070,3070,3070,0
20241004,203200,19267245,3070,3070,3070,3070,0
20241004,203100,19267245,3070,3070,3070,3070,0
20241004,203000,19267245,3070,3070,3070,3070,0
20241004,202900,19267245,3070,3070,3070,3070,0
20241004,202800,19267245,3070,3070,3070,3070,0
20241004,202700,19267245,3070,3070,3070,3070,0
20241004,202600,19267245,3070,3070,3070,3070,0
20241004,202500,19267245,3070,3070,3070,3070,0
20241004,202400,19267245,3070,3070,3070,3070,0
20241004,202300,19267245,3070,3070,3070,3070,0
20241004,202200,19267245,3070,3070,3070,3070,0
20241004,202100,19267245,3070,3070,3070,3070,0
20241004,202000,19267245,3070,3070,3070,3070,0
20241004,201900,19267245,3070,3070,3070,3070,0
20241004,201800,19267245,3070,3070,3070,3070,0
20241004,201700,19267245,3070,3070,3070,3070,0
20241004,201600,19267245,3070,3070,3070,3070,34
20241004,201500,19267245,3070,3070,3070,3070,0
20241004,201400,19267245,3070,3070,3070,3070,0
20241004,201300,19267245,3070,3070,3070,3070,0
20241004,201200,19267245,3070,3070,3070,3070,0
20241004,201100,19267245,3070,3070,3070,3070,0
20241004,201000,19267245,3070,3070,3070,3070,0
20241004,200900,19267245,3070,3070,3070,3070,0
20241004,200800,19267245,3070,3070,3070,3070,0
20241004,200700,19267245,3070,3070,3070,3070,0
20241004,200600,19267245,3070,3070,3070,3070,0
20241004,200500,19267245,3070,3070,3070,3070,0
20241004,200400,19267245,3070,3070,3070,3070,0
20241004,200300,19267245,3070,3070,3070,3070,0
20241004,200200,19267245,3070,3070,3070,3070,0
20241004,200100,19267245,3070,3070,3070,3070,0
20241004,200000,19267245,3070,3070,3070,3070,0
20241004,195900,19267245,3070,3070,3070,3070,0
20241004,195800,19267245,3070,3070,3070,3070,0
20241004,195700,19267245,3070,3070,3070,3070,0
20241004,195600,19267245,3070,3070,3070,3070,0
20241004,195500,19267245,3070,3070,3070,3070,0
20241004,195400,19267245,3070,3070,3070,3070,0
20241004,195300,19267245,3070,3070,3070,3070,0
20241004,195200,19267245,3070,3070,3070,3070,0
20241004,195100,19267245,3070,3070,3070,3070,0
20241004,195000,19267245,3070,3070,3070,3070,0
20241004,194900,19267245,3070,3070,3070,3070,0
20241004,194800,19267245,3070,3070,3070,3070,0
20241004,194700,19267245,3070,3070,3070,3070,0
20241004,194600,19267245,3070,3070,3070,3070,34
20241004,194500,19267245,3070,3070,3070,3070,0
20241004,194400,19267245,3070,3070,3070,3070,0
20241004,194300,19267245,3070,3070,3070,3070,0
20241004,194200,19267245,3070,3070,3070,3070,0
20241004,194100,19267245,3070,3070,3070,3070,0
20241004,194000,19267245,3070,3070,3070,3070,0
20241004,193900,19267245,3070,3070,3070,3070,0
20241004,193800,19267245,3070,3070,3070,3070,0
20241004,193700,19267245,3070,3070,3070,3070,0
20241004,193600,19267245,3070,3070,3070,3070,0
20241004,193500,19267245,3070,3070,3070,3070,0
20241004,193400,19267245,3070,3070,3070,3070,0
20241004,193300,19267245,3070,3070,3070,3070,0
20241004,193200,19267245,3070,3070,3070,3070,0
20241004,193100,19267245,3070,3070,3070,3070,0
20241004,193000,19267245,3070,3070,3070,3070,0
20241004,192900,19267245,3070,3070,3070,3070,0
20241004,192800,19267245,3070,3070,3070,3070,0
20241004,192700,19267245,3070,3070,3070,3070,0
20241004,192600,19267245,3070,3070,3070,3070,0
20241004,192500,19267245,3070,3070,3070,3070,0
20241004,192400,19267245,3070,3070,3070,3070,0
20241004,192300,19267245,3070,3070,3070,3070,0
20241004,192200,19267245,3070,3070,3070,3070,0
20241004,192100,19267245,3070,3070,3070,3070,0
20241004,192000,19267245,3070,3070,3070,3070,0
20241004,191900,19267245,3070,3070,3070,3070,0
20241004,191800,19267245,3070,3070,3070,3070,0
20241004,191700,19267245,3070,3070,3070,3070,0
20241004,191600,19267245,3070,3070,3070,3070,34
20241004,191500,19267245,3070,3070,3070,3070,0
20241004,191400,19267245,3070,3070,3070,3070,0
20241004,191300,19267245,3070,3070,3070,3070,0
20241004,191200,19267245,3070,3070,3070,3070,0
20241004,191100,19267245,3070,3070,3070,3070,0
20241004,191000,19267245,3070,3070,3070,3070,0
20241004,190900,19267245,3070,3070,3070,3070,0
20241004,190800,19267245,3070,3070,3070,3070,0
20241004,190700,19267245,3070,3070,3070,3070,0
20241004,190600,19267245,3070,3070,3070,3070,0
20241004,190500,19267245,3070,3070,3070,3070,0
20241004,190400,19267245,3070,3070,3070,3070,0
20241004,190300,19267245,3070,3070,3070,3070,0
20241004,190200,19267245,3070,3070,3070,3070,0
20241004,190100,19267245,3070,3070,3070,3070,0
20241004,190000,19267245,3070,3070,3070,3070,0
20241004,185900,19267245,3070,3070,3070,3070,0
20241004,185800,19267245,3070,3070,3070,3070,0
20241004,185700,19267245,3070,3070,3070,3070,0
20241004,185600,19267245,3070,3070,3070,3070,0
20241004,185500,19267245,3070,3070,3070,3070,0
20241004,185400,19267245,3070,3070,3070,3070,0
20241004,185300,19267245,3070,3070,3070,3070,0
20241004,185200,19267245,3070,3070,3070,3070,0
20241004,185100,19267245,3070,3070,3070,3070,0
20241004,185000,19267245,3070,3070,3070,3070,0
20241004,184900,19267245,3070,3070,3070,3070,0
20241004,184800,19267245,3070,3070,3070,3070,0
20241004,184700,19267245,3070,3070,3070,3070,0
20241004,184600,19267245,3070,3070,3070,3070,34
20241004,184500,19267245,3070,3070,3070,3070,0
20241004,184400,19267245,3070,3070,3070,3070,0
20241004,184300,19267245,3070,3070,3070,3070,0
20241004,184200,19267245,3070,3070,3070,3070,0
20241004,184100,19267245,3070,3070,3070,3070,0
20241004,184000,19267245,3070,3070,3070,3070,0
20241004,183900,19267245,3070,3070,3070,3070,0
20241004,183800,19267245,3070,3070,3070,3070,0
20241004,183700,19267245,3070,3070,3070,3070,0
20241004,183600,19267245,3070,3070,3070,3070,0
20241004,183500,19267245,3070,3070,3070,3070,0
20241004,183400,19267245,3070,3070,3070,3070,0
20241004,183300,19267245,3070,3070,3070,3070,0
20241004,183200,19267245,3070,3070,3070,3070,0
20241004,183100,19267245,3070,3070,3070,3070,0
20241004,183000,19267245,3070,3070,3070,3070,0
20241004,182900,19267245,3070,3070,3070,3070,0
20241004,182800,19267245,3070,3070,3070,3070,0
20241004,182700,19267245,3070,3070,3070,3070,0
20241004,182600,19267245,3070,3070,3070,3070,0
20241004,182500,19267245,3070,3070,3070,3070,0
20241004,182400,19267245,3070,3070,3070,3070,0
20241004,182300,19267245,3070,3070,3070,3070,0
20241004,182200,19267245,3070,3070,3070,3070,0
20241004,182100,19267245,3070,3070,3070,3070,0
20241004,182000,19267245,3070,3070,3070,3070,0
20241004,181900,19267245,3070,3070,3070,3070,0
20241004,181800,19267245,3070,3070,3070,3070,0
20241004,181700,19267245,3070,3070,3070,3070,0
20241004,181600,19267245,3070,3070,3070,3070,34
20241004,181500,19267245,3070,3070,3070,3070,0
20241004,181400,19267245,3070,3070,3070,3070,0
20241004,181300,19267245,3070,3070,3070,3070,0
20241004,181200,19267245,3070,3070,3070,3070,0
20241004,181100,19267245,3070,3070,3070,3070,0
20241004,181000,19267245,3070,3070,3070,3070,0
20241004,180900,19267245,3070,3070,3070,3070,0
20241004,180800,19267245,3070,3070,3070,3070,0
20241004,180700,19267245,3070,3070,3070,3070,0
20241004,180600,19267245,3070,3070,3070,3070,0
20241004,180500,19267245,3070,3070,3070,3070,0
20241004,180400,19267245,3070,3070,3070,3070,0
20241004,180300,19267245,3070,3070,3070,3070,0
20241004,180200,19267245,3070,3070,3070,3070,0
20241004,180100,19267245,3070,3070,3070,3070,0
20241004,180000,19267245,3070,3070,3070,3070,0
20241004,175900,19267245,3070,3070,3070,3070,0
20241004,175800,19267245,3070,3070,3070,3070,0
20241004,175700,19267245,3070,3070,3070,3070,0
20241004,175600,19267245,3070,3070,3070,3070,0
20241004,175500,19267245,3070,3070,3070,3070,0
20241004,175400,19267245,3070,3070,3070,3070,0
20241004,175300,19267245,3070,3070,3070,3070,0
20241004,175200,19267245,3070,3070,3070,3070,0
20241004,175100,19267245,3070,3070,3070,3070,0
20241004,175000,19267245,3070,3070,3070,3070,0
20241004,174900,19267245,3070,3070,3070,3070,0
20241004,174800,19267245,3070,3070,3070,3070,0
20241004,174700,19267245,3070,3070,3070,3070,0
20241004,174600,19267245,3070,3070,3070,3070,34
20241004,174500,19267245,3070,3070,3070,3070,0
20241004,174400,19267245,3070,3070,3070,3070,0
20241004,174300,19267245,3070,3070,3070,3070,0
20241004,174200,19267245,3070,3070,3070,3070,0
20241004,174100,19267245,3070,3070,3070,3070,0
20241004,174000,19267245,3070,3070,3070,3070,0
20241004,173900,19267245,3070,3070,3070,3070,0
20241004,173800,19267245,3070,3070,3070,3070,0
20241004,173700,19267245,3070,3070,3070,3070,0
20241004,173600,19267245,3070,3070,3070,3070,0
20241004,173500,19267245,3070,3070,3070,3070,0
20241004,173400,19267245,3070,3070,3070,3070,0
20241004,173300,19267245,3070,3070,3070,3070,0
20241004,173200,19267245,3070,3070,3070,3070,0
20241004,173100,19267245,3070,3070,3070,3070,0
20241004,173000,19267245,3070,3070,3070,3070,0
20241004,172900,19267245,3070,3070,3070,3070,0
20241004,172800,19267245,3070,3070,3070,3070,0
20241004,172700,19267245,3070,3070,3070,3070,0
20241004,172600,19267245,3070,3070,3070,3070,0
20241004,172500,19267245,3070,3070,3070,3070,0
20241004,172400,19267245,3070,3070,3070,3070,0
20241004,172300,19267245,3070,3070,3070,3070,0
20241004,172200,19267245,3070,3070,3070,3070,0
20241004,172100,19267245,3070,3070,3070,3070,0
20241004,172000,19267245,3070,3070,3070,3070,0
20241004,171900,19267245,3070,3070,3070,3070,0
20241004,171800,19267245,3070,3070,3070,3070,0
20241004,171700,19267245,3070,3070,3070,3070,0
20241004,171600,19267245,3070,3070,3070,3070,34
20241004,171500,19267245,3070,3070,3070,3070,0
20241004,171400,19267245,3070,3070,3070,3070,0
20241004,171300,19267245,3070,3070,3070,3070,0
20241004,171200,19267245,3070,3070,3070,3070,0
20241004,171100,19267245,3070,3070,3070,3070,0
20241004,171000,19267245,3070,3070,3070,3070,0
20241004,170900,19267245,3070,3070,3070,3070,0
20241004,170800,19267245,3070,3070,3070,3070,0
20241004,170700,19267245,3070,3070,3070,3070,0
20241004,170600,19267245,3070,3070,3070,3070,0
20241004,170500,19267245,3070,3070,3070,3070,0
20241004,170400,19267245,3070,3070,3070,3070,0
20241004,170300,19267245,3070,3070,3070,3070,0
20241004,170200,19267245,3070,3070,3070,3070,0
20241004,170100,19267245,3070,3070,3070,3070,0
20241004,170000,19267245,3070,3070,3070,3070,0
20241004,165900,19267245,3070,3070,3070,3070,0
20241004,165800,19267245,3070,3070,3070,3070,0
20241004,165700,19267245,3070,3070,3070,3070,0
20241004,165600,19267245,3070,3070,3070,3070,0
20241004,165500,19267245,3070,3070,3070,3070,0
20241004,165400,19267245,3070,3070,3070,3070,0
20241004,165300,19267245,3070,3070,3070,3070,0
20241004,165200,19267245,3070,3070,3070,3070,0
20241004,165100,19267245,3070,3070,3070,3070,0
20241004,165000,19267245,3070,3070,3070,3070,0
20241004,164900,19267245,3070,3070,3070,3070,0
20241004,164800,19267245,3070,3070,3070,3070,0
20241004,164700,19267245,3070,3070,3070,3070,0
20241004,164600,19267245,3070,3070,3070,3070,34
20241004,164500,19267245,3070,3070,3070,3070,0
20241004,164400,19267245,3070,3070,3070,3070,0
20241004,164300,19267245,3070,3070,3070,3070,0
20241004,164200,19267245,3070,3070,3070,3070,0
20241004,164100,19267245,3070,3070,3070,3070,0
20241004,164000,19267245,3070,3070,3070,3070,0
20241004,163900,19267245,3070,3070,3070,3070,0
20241004,163800,19267245,3070,3070,3070,3070,0
20241004,163700,19267245,3070,3070,3070,3070,0
20241004,163600,19267245,3070,3070,3070,3070,0
20241004,163500,19267245,3070,3070,3070,3070,0
20241004,163400,19267245,3070,3070,3070,3070,0
20241004,163300,19267245,3070,3070,3070,3070,0
20241004,163200,19267245,3070,3070,3070,3070,0
20241004,163100,19267245,3070,3070,3070,3070,0
20241004,163000,19267245,3070,3070,3070,3070,0
20241004,162900,19267245,3070,3070,3070,3070,0
20241004,162800,19267245,3070,3070,3070,3070,0
20241004,162700,19267245,3070,3070,3070,3070,0
20241004,162600,19267245,3070,3070,3070,3070,0
20241004,162500,19267245,3070,3070,3070,3070,0
20241004,162400,19267245,3070,3070,3070,3070,0
20241004,162300,19267245,3070,3070,3070,3070,0
20241004,162200,19267245,3070,3070,3070,3070,0
20241004,162100,19267245,3070,3070,3070,3070,0
20241004,162000,19267245,3070,3070,3070,3070,0
20241004,161900,19267245,3070,3070,3070,3070,0
20241004,161800,19267245,3070,3070,3070,3070,0
20241004,161700,19267245,3070,3070,3070,3070,0
20241004,161600,19267245,3070,3070,3070,3070,34
20241004,161500,19267245,3070,3070,3070,3070,0
20241004,161400,19267245,3070,3070,3070,3070,0
20241004,161300,19267245,3070,3070,3070,3070,0
20241004,161200,19267245,3070,3070,3070,3070,0
20241004,161100,19267245,3070,3070,3070,3070,0
20241004,161000,19267245,3070,3070,3070,3070,0
20241004,160900,19267245,3070,3070,3070,3070,0
20241004,160800,19267245,3070,3070,3070,3070,0
20241004,160700,19267245,3070,3070,3070,3070,0
20241004,160600,19267245,3070,3070,3070,3070,0
20241004,160500,19267245,3070,3070,3070,3070,0
20241004,160400,19267245,3070,3070,3070,3070,0
20241004,160300,19267245,3070,3070,3070,3070,0
20241004,160200,19267245,3070,3070,3070,3070,0
20241004,160100,19267245,3070,3070,3070,3070,0
20241004,160000,19267245,3070,3070,3070,3070,0
20241004,155900,19267245,3070,3070,3070,3070,0
20241004,155800,19267245,3070,3070,3070,3070,0
20241004,155700,19267245,3070,3070,3070,3070,0
20241004,155600,19267245,3070,3070,3070,3070,0
20241004,155500,19267245,3070,3070,3070,3070,0
20241004,155400,19267245,3070,3070,3070,3070,0
20241004,155300,19267245,3070,3070,3070,3070,0
20241004,155200,19267245,3070,3070,3070,3070,0
20241004,155100,19267245,3070,3070,3070,3070,0
20241004,155000,19267245,3070,3070,3070,3070,0
20241004,154900,19267245,3070,3070,3070,3070,0
20241004,154800,19267245,3070,3070,3070,3070,0
20241004,154700,19267245,3070,3070,3070,3070,0
20241004,154600,19267245,3070,3070,3070,3070,34
20241004,154500,19267245,3070,3070,3070,3070,0
20241004,154400,19267245,3070,3070,3070,3070,0
20241004,154300,19267245,3070,3070,3070,3070,0
20241004,154200,19267245,3070,3070,3070,3070,0
20241004,154100,19267245,3070,3070,3070,3070,0
20241004,154000,19267245,3070,3070,3070,3070,0
20241004,153900,19267245,3070,3070,3070,3070,0
20241004,153800,19267245,3070,3070,3070,3070,0
20241004,153700,19267245,3070,3070,3070,3070,0
20241004,153600,19267245,3070,3070,3070,3070,0
20241004,153500,19267245,3070,3070,3070,3070,0
20241004,153400,19267245,3070,3070,3070,3070,0
20241004,153300,19267245,3070,3070,3070,3070,0
20241004,153200,19267245,3070,3070,3070,3070,0
20241004,153100,19267245,3070,3070,3070,3070,0
20241004,153000,19267245,3070,3070,3070,3070,34
20241004,152900,19162865,3070,3070,3070,3070,0
20241004,152800,19162865,3070,3070,3070,3070,0
20241004,152700,19162865,3070,3070,3070,3070,0
20241004,152600,19162865,3070,3070,3070,3070,0
20241004,152500,19162865,3070,3070,3070,3070,0
20241004,152400,19162865,3070,3070,3070,3070,0
20241004,152300,19162865,3070,3070,3070,3070,0
20241004,152200,19162865,3070,3070,3070,3070,0
20241004,152100,19162865,3070,3070,3070,3070,0
20241004,152000,19162865,3070,3070,3070,3070,0
20241004,151900,19162865,3070,3060,3070,3060,257
20241004,151800,18375145,3060,3050,3060,3050,101
20241004,151700,18066620,3050,3050,3050,3045,45
20241004,151600,17929385,3050,3050,3050,3050,0
20241004,151500,17929385,3050,3050,3050,3050,200
20241004,151400,17319385,3050,3050,3050,3050,0
20241004,151300,17319385,3050,3050,3050,3050,22
20241004,151200,17252285,3050,3050,3050,3050,0
20241004,151100,17252285,3050,3050,3050,3050,100
20241004,151000,16947285,3050,3050,3050,3050,500
20241004,150900,15422285,3050,3050,3050,3050,2
20241004,150800,15416185,3050,3050,3050,3050,0
20241004,150700,15416185,3050,3050,3050,3050,500
20241004,150600,13891185,3065,3065,3065,3065,0
20241004,150500,13891185,3065,3065,3065,3065,0
20241004,150400,13891185,3065,3065,3065,3065,0
20241004,150300,13891185,3065,3065,3065,3065,0
20241004,150200,13891185,3065,3065,3065,3065,0
20241004,150100,13891185,3065,3065,3065,3065,0
20241004,150000,13891185,3065,3065,3065,3065,0
20241004,145900,13891185,3065,3065,3065,3065,0
20241004,145800,13891185,3065,3065,3065,3065,0
20241004,145700,13891185,3065,3065,3065,3065,795
20241004,145600,11454510,3065,3065,3065,3065,0
20241004,145500,11454510,3065,3065,3065,3065,1
20241004,145400,11451445,3055,3055,3055,3055,0
20241004,145300,11451445,3055,3055,3055,3055,0
20241004,145200,11451445,3055,3055,3055,3055,30
20241004,145100,11359795,3075,3075,3075,3075,0
20241004,145000,11359795,3075,3075,3075,3075,0
20241004,144900,11359795,3075,3075,3075,3075,0
20241004,144800,11359795,3075,3075,3075,3075,0
20241004,144700,11359795,3075,3075,3075,3075,0
20241004,144600,11359795,3075,3075,3075,3075,0
20241004,144500,11359795,3075,3075,3075,3075,0
20241004,144400,11359795,3075,3075,3075,3075,0
20241004,144300,11359795,3075,3075,3075,3075,0
20241004,144200,11359795,3075,3075,3075,3075,0
20241004,144100,11359795,3075,3075,3075,3075,0
20241004,144000,11359795,3075,3075,3075,3075,0
20241004,143900,11359795,3075,3075,3075,3075,0
20241004,143800,11359795,3075,3075,3075,3075,0
20241004,143700,11359795,3075,3075,3075,3075,0
20241004,143600,11359795,3075,3065,3075,3065,50
20241004,143500,11206280,3065,3065,3065,3065,0
20241004,143400,11206280,3065,3065,3065,3065,0
20241004,143300,11206280,3065,3065,3065,3065,0
20241004,143200,11206280,3065,3065,3065,3065,0
20241004,143100,11206280,3065,3065,3065,3065,0
20241004,143000,11206280,3065,3065,3065,3065,0
20241004,142900,11206280,3065,3065,3065,3065,0
20241004,142800,11206280,3065,3065,3065,3065,0
20241004,142700,11206280,3065,3065,3065,3065,0
20241004,142600,11206280,3065,3065,3065,3065,0
20241004,142500,11206280,3065,3065,3065,3065,0
20241004,142400,11206280,3065,3065,3065,3065,0
20241004,142300,11206280,3065,3065,3065,3065,0
20241004,142200,11206280,3065,3065,3065,3065,0
20241004,142100,11206280,3065,3065,3065,3065,0
20241004,142000,11206280,3065,3065,3065,3065,0
20241004,141900,11206280,3065,3060,3065,3060,100
20241004,141800,10900075,3060,3060,3060,3060,0
20241004,141700,10900075,3060,3060,3060,3060,30
20241004,141600,10808275,3055,3055,3055,3055,0
20241004,141500,10808275,3055,3055,3055,3055,0
20241004,141400,10808275,3055,3055,3055,3055,0
20241004,141300,10808275,3055,3055,3055,3055,0
20241004,141200,10808275,3055,3055,3055,3055,0
20241004,141100,10808275,3055,3055,3055,3055,0
20241004,141000,10808275,3055,3055,3055,3055,0
20241004,140900,10808275,3055,3055,3055,3055,0
20241004,140800,10808275,3055,3055,3055,3055,0
20241004,140700,10808275,3055,3055,3055,3055,0
20241004,140600,10808275,3055,3055,3055,3055,0
20241004,140500,10808275,3055,3055,3055,3055,0
20241004,140400,10808275,3055,3055,3055,3055,0
20241004,140300,10808275,3055,3055,3055,3055,0
20241004,140200,10808275,3055,3055,3055,3055,0
20241004,140100,10808275,3055,3055,3055,3055,0
20241004,140000,10808275,3055,3055,3055,3055,0
20241004,135900,10808275,3055,3055,3055,3055,0
20241004,135800,10808275,3055,3055,3055,3055,0
20241004,135700,10808275,3055,3055,3055,3055,0
20241004,135600,10808275,3055,3055,3055,3055,0
20241004,135500,10808275,3055,3055,3055,3055,0
20241004,135400,10808275,3055,3055,3055,3055,0
20241004,135300,10808275,3055,3055,3055,3055,0
20241004,135200,10808275,3055,3055,3055,3055,0
20241004,135100,10808275,3055,3055,3055,3055,0
20241004,135000,10808275,3055,3055,3055,3055,0
20241004,134900,10808275,3055,3055,3055,3055,901
20241004,134800,8055720,3065,3065,3065,3065,0
20241004,134700,8055720,3065,3065,3065,3065,0
20241004,134600,8055720,3065,3065,3065,3065,0
20241004,134500,8055720,3065,3065,3065,3065,0
20241004,134400,8055720,3065,3065,3065,3065,0
20241004,134300,8055720,3065,3065,3065,3065,0
20241004,134200,8055720,3065,3065,3065,3065,0
20241004,134100,8055720,3065,3065,3065,3065,1
20241004,134000,8052655,3050,3050,3050,3050,153
20241004,133900,7586005,3075,3075,3075,3075,0
20241004,133800,7586005,3075,3075,3075,3075,0
20241004,133700,7586005,3075,3075,3075,3075,1
20241004,133600,7582930,3040,3065,3070,3040,143
20241004,133500,7144170,3070,3070,3070,3070,0
20241004,133400,7144170,3070,3070,3070,3070,0
20241004,133300,7144170,3070,3070,3070,3070,0
20241004,133200,7144170,3070,3070,3070,3070,0
20241004,133100,7144170,3070,3070,3070,3070,0
20241004,133000,7144170,3070,3070,3070,3070,0
20241004,132900,7144170,3070,3070,3070,3070,0
20241004,132800,7144170,3070,3070,3070,3070,0
20241004,132700,7144170,3070,3070,3070,3070,0
20241004,132600,7144170,3070,3070,3070,3070,0
20241004,132500,7144170,3070,3070,3070,3070,0
20241004,132400,7144170,3070,3070,3070,3070,0
20241004,132300,7144170,3070,3070,3070,3070,0
20241004,132200,7144170,3070,3070,3070,3070,0
20241004,132100,7144170,3070,3070,3070,3070,0
20241004,132000,7144170,3070,3070,3070,3070,0
20241004,131900,7144170,3070,3070,3070,3070,0
20241004,131800,7144170,3070,3070,3070,3070,0
20241004,131700,7144170,3070,3070,3070,3070,0
20241004,131600,7144170,3070,3070,3070,3070,0
20241004,131500,7144170,3070,3070,3070,3070,0
20241004,131400,7144170,3070,3070,3070,3070,0
20241004,131300,7144170,3070,3070,3070,3070,0
20241004,131200,7144170,3070,3070,3070,3070,0
20241004,131100,7144170,3070,3070,3070,3070,0
20241004,131000,7144170,3070,3070,3070,3070,0
20241004,130900,7144170,3070,3070,3070,3070,0
20241004,130800,7144170,3070,3070,3070,3070,0
20241004,130700,7144170,3070,3070,3070,3070,0
20241004,130600,7144170,3070,3070,3070,3070,0
20241004,130500,7144170,3070,3070,3070,3070,0
20241004,130400,7144170,3070,3070,3070,3070,0
20241004,130300,7144170,3070,3070,3070,3070,0
20241004,130200,7144170,3070,3070,3070,3070,0
20241004,130100,7144170,3070,3070,3070,3070,0
20241004,130000,7144170,3070,3070,3070,3070,0
20241004,125900,7144170,3070,3065,3070,3065,207
20241004,125800,6508715,3070,3070,3070,3070,0
20241004,125700,6508715,3070,3070,3070,3070,0
20241004,125600,6508715,3070,3070,3070,3070,0
20241004,125500,6508715,3070,3070,3070,3070,0
20241004,125400,6508715,3070,3070,3070,3070,0
20241004,125300,6508715,3070,3070,3070,3070,0
20241004,125200,6508715,3070,3065,3070,3065,127
20241004,125100,6118835,3070,3070,3070,3070,0
20241004,125000,6118835,3070,3070,3070,3070,0
20241004,124900,6118835,3070,3070,3070,3070,0
20241004,124800,6118835,3070,3070,3070,3070,0
20241004,124700,6118835,3070,3070,3070,3070,0
20241004,124600,6118835,3070,3070,3070,3070,0
20241004,124500,6118835,3070,3065,3070,3065,20
20241004,124400,6057445,3065,3065,3065,3065,0
20241004,124300,6057445,3065,3065,3065,3065,0
20241004,124200,6057445,3065,3065,3065,3065,2
20241004,124100,6051315,3065,3065,3065,3065,0
20241004,124000,6051315,3065,3065,3065,3065,248
20241004,123900,5291195,3060,3060,3060,3060,0
20241004,123800,5291195,3060,3060,3060,3060,7
20241004,123700,5269775,3060,3060,3060,3060,463
20241004,123600,3852995,3060,3060,3060,3060,0
20241004,123500,3852995,3060,3060,3060,3060,0
20241004,123400,3852995,3060,3060,3060,3060,0
20241004,123300,3852995,3060,3035,3060,3035,60
20241004,123200,3670690,3055,3055,3055,3055,3
20241004,123100,3661525,3060,3060,3060,3060,0
20241004,123000,3661525,3060,3060,3060,3060,0
20241004,122900,3661525,3060,3060,3060,3060,0
20241004,122800,3661525,3060,3060,3060,3060,0
20241004,122700,3661525,3060,3060,3060,3060,0
20241004,122600,3661525,3060,3060,3060,3060,0
20241004,122500,3661525,3060,3060,3060,3060,0
20241004,122400,3661525,3060,3060,3060,3060,0
20241004,122300,3661525,3060,3060,3060,3060,0
20241004,122200,3661525,3060,3060,3060,3060,0
20241004,122100,3661525,3060,3060,3060,3060,0
20241004,122000,3661525,3060,3060,3060,3060,0
20241004,121900,3661525,3060,3060,3060,3060,0
20241004,121800,3661525,3060,3060,3060,3060,67
20241004,121700,3456505,3035,3035,3060,3035,60
20241004,121600,3274165,3035,3040,3040,3035,110
20241004,121500,2940120,3040,3040,3040,3040,0
20241004,121400,2940120,3040,3040,3040,3040,0
20241004,121300,2940120,3040,3040,3040,3040,0
20241004,121200,2940120,3040,3040,3040,3040,0
20241004,121100,2940120,3040,3040,3040,3040,0
20241004,121000,2940120,3040,3050,3050,3040,10
20241004,120900,2909630,3040,3040,3040,3040,0
20241004,120800,2909630,3040,3040,3040,3040,0
20241004,120700,2909630,3040,3040,3040,3040,0
20241004,120600,2909630,3040,3040,3040,3040,0
20241004,120500,2909630,3040,3040,3040,3040,0
20241004,120400,2909630,3040,3040,3040,3040,7
20241004,120300,2888350,3050,3050,3050,3050,0
20241004,120200,2888350,3050,3050,3050,3050,0
20241004,120100,2888350,3050,3050,3050,3050,0
20241004,120000,2888350,3050,3050,3050,3050,0
20241004,115900,2888350,3050,3050,3050,3050,0
20241004,115800,2888350,3050,3050,3050,3050,0
20241004,115700,2888350,3050,3050,3050,3050,0
20241004,115600,2888350,3050,3050,3050,3050,1
20241004,115500,2885300,3045,3045,3045,3045,0
20241004,115400,2885300,3045,3045,3045,3045,0
20241004,115300,2885300,3045,3045,3045,3045,1
20241004,115200,2882255,3060,3060,3060,3060,0
20241004,115100,2882255,3060,3060,3060,3060,0
20241004,115000,2882255,3060,3060,3060,3060,0
20241004,114900,2882255,3060,3060,3060,3060,0
20241004,114800,2882255,3060,3060,3060,3060,0
20241004,114700,2882255,3060,3060,3060,3060,0
20241004,114600,2882255,3060,3060,3060,3060,0
20241004,114500,2882255,3060,3060,3060,3060,0
20241004,114400,2882255,3060,3060,3060,3060,0
20241004,114300,2882255,3060,3060,3060,3060,0
20241004,114200,2882255,3060,3060,3060,3060,0
20241004,114100,2882255,3060,3060,3060,3060,0
20241004,114000,2882255,3060,3060,3060,3060,0
20241004,113900,2882255,3060,3060,3060,3060,0
20241004,113800,2882255,3060,3060,3060,3060,0
20241004,113700,2882255,3060,3060,3060,3060,0
20241004,113600,2882255,3060,3060,3060,3060,0
20241004,113500,2882255,3060,3060,3060,3060,0
20241004,113400,2882255,3060,3060,3060,3060,0
20241004,113300,2882255,3060,3060,3060,3060,0
20241004,113200,2882255,3060,3060,3060,3060,0
20241004,113100,2882255,3060,3060,3060,3060,0
20241004,113000,2882255,3060,3060,3060,3060,0
20241004,112900,2882255,3060,3060,3060,3060,0
20241004,112800,2882255,3060,3060,3060,3060,0
20241004,112700,2882255,3060,3060,3060,3060,0
20241004,112600,2882255,3060,3060,3060,3060,0
20241004,112500,2882255,3060,3060,3060,3060,0
20241004,112400,2882255,3060,3060,3060,3060,0
20241004,112300,2882255,3060,3060,3060,3060,0
20241004,112200,2882255,3060,3060,3060,3060,0
20241004,112100,2882255,3060,3060,3060,3060,0
20241004,112000,2882255,3060,3060,3060,3060,0
20241004,111900,2882255,3060,3060,3060,3060,0
20241004,111800,2882255,3060,3050,3060,3050,10
20241004,111700,2851675,3035,3035,3035,3035,0
20241004,111600,2851675,3035,3035,3035,3035,0
20241004,111500,2851675,3035,3035,3035,3035,0
20241004,111400,2851675,3035,3035,3035,3035,0
20241004,111300,2851675,3035,3035,3035,3035,0
20241004,111200,2851675,3035,3035,3035,3035,0
20241004,111100,2851675,3035,3035,3035,3035,0
20241004,111000,2851675,3035,3035,3035,3035,0
20241004,110900,2851675,3035,3035,3035,3035,0
20241004,110800,2851675,3035,3035,3035,3035,0
20241004,110700,2851675,3035,3035,3035,3035,1
20241004,110600,2848640,3040,3040,3040,3040,199
20241004,110500,2243680,3045,3045,3045,3045,2
20241004,110400,2237590,3060,3060,3060,3060,0
20241004,110300,2237590,3060,3050,3060,3050,50
20241004,110200,2084690,3050,3050,3050,3050,0
20241004,110100,2084690,3050,3050,3050,3050,0
20241004,110000,2084690,3050,3050,3050,3050,0
20241004,105900,2084690,3050,3050,3050,3050,0
20241004,105800,2084690,3050,3050,3050,3050,0
20241004,105700,2084690,3050,3050,3050,3050,0
20241004,105600,2084690,3050,3050,3050,3050,0
20241004,105500,2084690,3050,3050,3050,3050,4
20241004,105400,2072490,3050,3050,3050,3050,2
20241004,105300,2066390,3060,3060,3060,3060,0
20241004,105200,2066390,3060,3060,3060,3060,0
20241004,105100,2066390,3060,3060,3060,3060,0
20241004,105000,2066390,3060,3060,3060,3060,0
20241004,104900,2066390,3060,3060,3060,3060,0
20241004,104800,2066390,3060,3060,3060,3060,0
20241004,104700,2066390,3060,3060,3060,3060,0
20241004,104600,2066390,3060,3060,3060,3060,0
20241004,104500,2066390,3060,3060,3060,3060,0
20241004,104400,2066390,3060,3060,3060,3060,0
20241004,104300,2066390,3060,3060,3060,3060,0
20241004,104200,2066390,3060,3060,3060,3060,0
20241004,104100,2066390,3060,3060,3060,3060,0
20241004,104000,2066390,3060,3040,3060,3040,2
20241004,103900,2060290,3040,3040,3040,3040,0
20241004,103800,2060290,3040,3040,3040,3040,0
20241004,103700,2060290,3040,3040,3040,3040,0
20241004,103600,2060290,3040,3040,3040,3040,0
20241004,103500,2060290,3040,3040,3040,3040,0
20241004,103400,2060290,3040,3040,3040,3040,50
20241004,103300,1908290,3065,3065,3065,3065,0
20241004,103200,1908290,3065,3065,3065,3065,0
20241004,103100,1908290,3065,3065,3065,3065,0
20241004,103000,1908290,3065,3065,3065,3065,0
20241004,102900,1908290,3065,3065,3065,3065,0
20241004,102800,1908290,3065,3065,3065,3065,0
20241004,102700,1908290,3065,3065,3065,3065,0
20241004,102600,1908290,3065,3065,3065,3065,0
20241004,102500,1908290,3065,3065,3065,3065,0
20241004,102400,1908290,3065,3065,3065,3065,0
20241004,102300,1908290,3065,3065,3065,3065,1
20241004,102200,1905225,3060,3060,3060,3060,0
20241004,102100,1905225,3060,3060,3060,3060,0
20241004,102000,1905225,3060,3060,3060,3060,0
20241004,101900,1905225,3060,3060,3060,3060,0
20241004,101800,1905225,3060,3060,3060,3060,0
20241004,101700,1905225,3060,3060,3060,3060,0
20241004,101600,1905225,3060,3060,3060,3060,0
20241004,101500,1905225,3060,3060,3060,3060,0
20241004,101400,1905225,3060,3060,3060,3060,0
20241004,101300,1905225,3060,3060,3060,3060,1
20241004,101200,1902165,3065,3065,3065,3065,0
20241004,101100,1902165,3065,3065,3065,3065,0
20241004,101000,1902165,3065,3065,3065,3065,0
20241004,100900,1902165,3065,3065,3065,3065,0
20241004,100800,1902165,3065,3065,3065,3065,0
20241004,100700,1902165,3065,3065,3065,3065,0
20241004,100600,1902165,3065,3065,3065,3065,0
20241004,100500,1902165,3065,3060,3065,3060,10
20241004,100400,1871545,3060,3060,3060,3060,0
20241004,100300,1871545,3060,3060,3060,3060,0
20241004,100200,1871545,3060,3060,3060,3060,0
20241004,100100,1871545,3060,3060,3060,3060,0
20241004,100000,1871545,3060,3060,3060,3060,0
20241004,095900,1871545,3060,3060,3060,3060,0
20241004,095800,1871545,3060,3060,3060,3060,0
20241004,095700,1871545,3060,3060,3060,3060,0
20241004,095600,1871545,3060,3060,3060,3060,0
20241004,095500,1871545,3060,3060,3060,3060,0
20241004,095400,1871545,3060,3060,3060,3060,0
20241004,095300,1871545,3060,3060,3060,3060,0
20241004,095200,1871545,3060,3060,3060,3060,0
20241004,095100,1871545,3060,3060,3060,3060,0
20241004,095000,1871545,3060,3060,3060,3060,0
20241004,094900,1871545,3060,3060,3060,3060,0
20241004,094800,1871545,3060,3060,3060,3060,0
20241004,094700,1871545,3060,3060,3060,3060,0
20241004,094600,1871545,3060,3060,3060,3060,0
20241004,094500,1871545,3060,3060,3060,3060,0
20241004,094400,1871545,3060,3060,3060,3060,5
20241004,094300,1856245,3045,3045,3045,3045,0
20241004,094200,1856245,3045,3045,3045,3045,0
20241004,094100,1856245,3045,3045,3045,3045,0
20241004,094000,1856245,3045,3045,3045,3045,0
20241004,093900,1856245,3045,3045,3045,3045,0
20241004,093800,1856245,3045,3045,3045,3045,5
20241004,093700,1841020,3075,3060,3075,3060,50
20241004,093600,1687400,3060,3060,3060,3060,0
20241004,093500,1687400,3060,3060,3060,3060,0
20241004,093400,1687400,3060,3060,3060,3060,0
20241004,093300,1687400,3060,3060,3060,3060,0
20241004,093200,1687400,3060,3060,3060,3060,0
20241004,093100,1687400,3060,3060,3060,3060,0
20241004,093000,1687400,3060,3060,3060,3060,0
20241004,092900,1687400,3060,3060,3060,3060,0
20241004,092800,1687400,3060,3060,3060,3060,0
20241004,092700,1687400,3060,3060,3060,3060,0
20241004,092600,1687400,3060,3060,3060,3060,0
20241004,092500,1687400,3060,3060,3060,3060,0
20241004,092400,1687400,3060,3060,3060,3060,1
20241004,092300,1684340,3035,3040,3040,3035,8
20241004,092200,1660025,3040,3040,3040,3040,0
20241004,092100,1660025,3040,3040,3040,3040,3
20241004,092000,1650905,3045,3045,3045,3045,0
20241004,091900,1650905,3045,3045,3045,3045,0
20241004,091800,1650905,3045,3045,3045,3045,2
20241004,091700,1644815,3060,3060,3060,3060,0
20241004,091600,1644815,3060,3060,3060,3060,1
20241004,091500,1641755,3060,3060,3060,3060,0
20241004,091400,1641755,3060,3060,3060,3060,0
20241004,091300,1641755,3060,3060,3060,3060,0
20241004,091200,1641755,3060,3060,3060,3060,15
20241004,091100,1595855,3060,3060,3060,3060,0
20241004,091000,1595855,3060,3060,3060,3060,0
20241004,090900,1595855,3060,3060,3060,3060,1
20241004,090800,1592795,3060,3060,3060,3060,0
20241004,090700,1592795,3060,3060,3060,3060,1
20241004,090600,1589735,3030,3030,3030,3030,0
20241004,090500,1589735,3030,3030,3030,3030,29
20241004,090400,1501865,3065,3065,3065,3065,0
20241004,090300,1501865,3065,3065,3065,3065,0
20241004,090200,1501865,3065,3065,3065,3065,0
20241004,090100,1501865,3065,3065,3065,3065,0
20241004,090000,1501865,3065,3080,3080,3065,490