KissMeData/052220/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193400,420594245,2660,2660,2660,2660,10294
20241002,193300,420594245,2660,2660,2660,2660,0
20241002,193200,420594245,2660,2660,2660,2660,0
20241002,193100,420594245,2660,2660,2660,2660,0
20241002,193000,420594245,2660,2660,2660,2660,0
20241002,192900,420594245,2660,2660,2660,2660,0
20241002,192800,420594245,2660,2660,2660,2660,0
20241002,192700,420594245,2660,2660,2660,2660,0
20241002,192600,420594245,2660,2660,2660,2660,0
20241002,192500,420594245,2660,2660,2660,2660,0
20241002,192400,420594245,2660,2660,2660,2660,0
20241002,192300,420594245,2660,2660,2660,2660,0
20241002,192200,420594245,2660,2660,2660,2660,0
20241002,192100,420594245,2660,2660,2660,2660,0
20241002,192000,420594245,2660,2660,2660,2660,0
20241002,191900,420594245,2660,2660,2660,2660,0
20241002,191800,420594245,2660,2660,2660,2660,0
20241002,191700,420594245,2660,2660,2660,2660,0
20241002,191600,420594245,2660,2660,2660,2660,0
20241002,191500,420594245,2660,2660,2660,2660,0
20241002,191400,420594245,2660,2660,2660,2660,0
20241002,191300,420594245,2660,2660,2660,2660,0
20241002,191200,420594245,2660,2660,2660,2660,0
20241002,191100,420594245,2660,2660,2660,2660,0
20241002,191000,420594245,2660,2660,2660,2660,0
20241002,190900,420594245,2660,2660,2660,2660,0
20241002,190800,420594245,2660,2660,2660,2660,0
20241002,190700,420594245,2660,2660,2660,2660,0
20241002,190600,420594245,2660,2660,2660,2660,0
20241002,190500,420594245,2660,2660,2660,2660,0
20241002,190400,420594245,2660,2660,2660,2660,10294
20241002,190300,420594245,2660,2660,2660,2660,0
20241002,190200,420594245,2660,2660,2660,2660,0
20241002,190100,420594245,2660,2660,2660,2660,0
20241002,190000,420594245,2660,2660,2660,2660,0
20241002,185900,420594245,2660,2660,2660,2660,0
20241002,185800,420594245,2660,2660,2660,2660,0
20241002,185700,420594245,2660,2660,2660,2660,0
20241002,185600,420594245,2660,2660,2660,2660,0
20241002,185500,420594245,2660,2660,2660,2660,0
20241002,185400,420594245,2660,2660,2660,2660,0
20241002,185300,420594245,2660,2660,2660,2660,0
20241002,185200,420594245,2660,2660,2660,2660,0
20241002,185100,420594245,2660,2660,2660,2660,0
20241002,185000,420594245,2660,2660,2660,2660,0
20241002,184900,420594245,2660,2660,2660,2660,0
20241002,184800,420594245,2660,2660,2660,2660,0
20241002,184700,420594245,2660,2660,2660,2660,0
20241002,184600,420594245,2660,2660,2660,2660,0
20241002,184500,420594245,2660,2660,2660,2660,0
20241002,184400,420594245,2660,2660,2660,2660,0
20241002,184300,420594245,2660,2660,2660,2660,0
20241002,184200,420594245,2660,2660,2660,2660,0
20241002,184100,420594245,2660,2660,2660,2660,0
20241002,184000,420594245,2660,2660,2660,2660,0
20241002,183900,420594245,2660,2660,2660,2660,0
20241002,183800,420594245,2660,2660,2660,2660,0
20241002,183700,420594245,2660,2660,2660,2660,0
20241002,183600,420594245,2660,2660,2660,2660,0
20241002,183500,420594245,2660,2660,2660,2660,0
20241002,183400,420594245,2660,2660,2660,2660,10294
20241002,183300,420594245,2660,2660,2660,2660,0
20241002,183200,420594245,2660,2660,2660,2660,0
20241002,183100,420594245,2660,2660,2660,2660,0
20241002,183000,420594245,2660,2660,2660,2660,0
20241002,182900,420594245,2660,2660,2660,2660,0
20241002,182800,420594245,2660,2660,2660,2660,0
20241002,182700,420594245,2660,2660,2660,2660,0
20241002,182600,420594245,2660,2660,2660,2660,0
20241002,182500,420594245,2660,2660,2660,2660,0
20241002,182400,420594245,2660,2660,2660,2660,0
20241002,182300,420594245,2660,2660,2660,2660,0
20241002,182200,420594245,2660,2660,2660,2660,0
20241002,182100,420594245,2660,2660,2660,2660,0
20241002,182000,420594245,2660,2660,2660,2660,0
20241002,181900,420594245,2660,2660,2660,2660,0
20241002,181800,420594245,2660,2660,2660,2660,0
20241002,181700,420594245,2660,2660,2660,2660,0
20241002,181600,420594245,2660,2660,2660,2660,0
20241002,181500,420594245,2660,2660,2660,2660,0
20241002,181400,420594245,2660,2660,2660,2660,0
20241002,181300,420594245,2660,2660,2660,2660,0
20241002,181200,420594245,2660,2660,2660,2660,0
20241002,181100,420594245,2660,2660,2660,2660,0
20241002,181000,420594245,2660,2660,2660,2660,0
20241002,180900,420594245,2660,2660,2660,2660,0
20241002,180800,420594245,2660,2660,2660,2660,0
20241002,180700,420594245,2660,2660,2660,2660,0
20241002,180600,420594245,2660,2660,2660,2660,0
20241002,180500,420594245,2660,2660,2660,2660,0
20241002,180400,420594245,2660,2660,2660,2660,10294
20241002,180300,420594245,2660,2660,2660,2660,0
20241002,180200,420594245,2660,2660,2660,2660,0
20241002,180100,420594245,2660,2660,2660,2660,0
20241002,180000,420594245,2660,2660,2660,2660,0
20241002,175900,420594245,2660,2660,2660,2660,0
20241002,175800,420594245,2660,2660,2660,2660,0
20241002,175700,420594245,2660,2660,2660,2660,0
20241002,175600,420594245,2660,2660,2660,2660,0
20241002,175500,420594245,2660,2660,2660,2660,0
20241002,175400,420594245,2660,2660,2660,2660,0
20241002,175300,420594245,2660,2660,2660,2660,0
20241002,175200,420594245,2660,2660,2660,2660,0
20241002,175100,420594245,2660,2660,2660,2660,0
20241002,175000,420594245,2660,2660,2660,2660,0
20241002,174900,420594245,2660,2660,2660,2660,0
20241002,174800,420594245,2660,2660,2660,2660,0
20241002,174700,420594245,2660,2660,2660,2660,0
20241002,174600,420594245,2660,2660,2660,2660,0
20241002,174500,420594245,2660,2660,2660,2660,0
20241002,174400,420594245,2660,2660,2660,2660,0
20241002,174300,420594245,2660,2660,2660,2660,0
20241002,174200,420594245,2660,2660,2660,2660,0
20241002,174100,420594245,2660,2660,2660,2660,0
20241002,174000,420594245,2660,2660,2660,2660,0
20241002,173900,420594245,2660,2660,2660,2660,0
20241002,173800,420594245,2660,2660,2660,2660,0
20241002,173700,420594245,2660,2660,2660,2660,0
20241002,173600,420594245,2660,2660,2660,2660,0
20241002,173500,420594245,2660,2660,2660,2660,0
20241002,173400,420594245,2660,2660,2660,2660,10294
20241002,173300,420594245,2660,2660,2660,2660,0
20241002,173200,420594245,2660,2660,2660,2660,0
20241002,173100,420594245,2660,2660,2660,2660,0
20241002,173000,420594245,2660,2660,2660,2660,0
20241002,172900,420594245,2660,2660,2660,2660,0
20241002,172800,420594245,2660,2660,2660,2660,0
20241002,172700,420594245,2660,2660,2660,2660,0
20241002,172600,420594245,2660,2660,2660,2660,0
20241002,172500,420594245,2660,2660,2660,2660,0
20241002,172400,420594245,2660,2660,2660,2660,0
20241002,172300,420594245,2660,2660,2660,2660,0
20241002,172200,420594245,2660,2660,2660,2660,0
20241002,172100,420594245,2660,2660,2660,2660,0
20241002,172000,420594245,2660,2660,2660,2660,0
20241002,171900,420594245,2660,2660,2660,2660,0
20241002,171800,420594245,2660,2660,2660,2660,0
20241002,171700,420594245,2660,2660,2660,2660,0
20241002,171600,420594245,2660,2660,2660,2660,0
20241002,171500,420594245,2660,2660,2660,2660,0
20241002,171400,420594245,2660,2660,2660,2660,0
20241002,171300,420594245,2660,2660,2660,2660,0
20241002,171200,420594245,2660,2660,2660,2660,0
20241002,171100,420594245,2660,2660,2660,2660,0
20241002,171000,420594245,2660,2660,2660,2660,0
20241002,170900,420594245,2660,2660,2660,2660,0
20241002,170800,420594245,2660,2660,2660,2660,0
20241002,170700,420594245,2660,2660,2660,2660,0
20241002,170600,420594245,2660,2660,2660,2660,0
20241002,170500,420594245,2660,2660,2660,2660,0
20241002,170400,420594245,2660,2660,2660,2660,10294
20241002,170300,420594245,2660,2660,2660,2660,0
20241002,170200,420594245,2660,2660,2660,2660,0
20241002,170100,420594245,2660,2660,2660,2660,0
20241002,170000,420594245,2660,2660,2660,2660,0
20241002,165900,420594245,2660,2660,2660,2660,0
20241002,165800,420594245,2660,2660,2660,2660,0
20241002,165700,420594245,2660,2660,2660,2660,0
20241002,165600,420594245,2660,2660,2660,2660,0
20241002,165500,420594245,2660,2660,2660,2660,0
20241002,165400,420594245,2660,2660,2660,2660,0
20241002,165300,420594245,2660,2660,2660,2660,0
20241002,165200,420594245,2660,2660,2660,2660,0
20241002,165100,420594245,2660,2660,2660,2660,0
20241002,165000,420594245,2660,2660,2660,2660,0
20241002,164900,420594245,2660,2660,2660,2660,0
20241002,164800,420594245,2660,2660,2660,2660,0
20241002,164700,420594245,2660,2660,2660,2660,0
20241002,164600,420594245,2660,2660,2660,2660,0
20241002,164500,420594245,2660,2660,2660,2660,0
20241002,164400,420594245,2660,2660,2660,2660,0
20241002,164300,420594245,2660,2660,2660,2660,0
20241002,164200,420594245,2660,2660,2660,2660,0
20241002,164100,420594245,2660,2660,2660,2660,0
20241002,164000,420594245,2660,2660,2660,2660,0
20241002,163900,420594245,2660,2660,2660,2660,0
20241002,163800,420594245,2660,2660,2660,2660,0
20241002,163700,420594245,2660,2660,2660,2660,0
20241002,163600,420594245,2660,2660,2660,2660,0
20241002,163500,420594245,2660,2660,2660,2660,0
20241002,163400,420594245,2660,2660,2660,2660,10294
20241002,163300,420594245,2660,2660,2660,2660,0
20241002,163200,420594245,2660,2660,2660,2660,0
20241002,163100,420594245,2660,2660,2660,2660,0
20241002,163000,420594245,2660,2660,2660,2660,0
20241002,162900,420594245,2660,2660,2660,2660,0
20241002,162800,420594245,2660,2660,2660,2660,0
20241002,162700,420594245,2660,2660,2660,2660,0
20241002,162600,420594245,2660,2660,2660,2660,0
20241002,162500,420594245,2660,2660,2660,2660,0
20241002,162400,420594245,2660,2660,2660,2660,0
20241002,162300,420594245,2660,2660,2660,2660,0
20241002,162200,420594245,2660,2660,2660,2660,0
20241002,162100,420594245,2660,2660,2660,2660,0
20241002,162000,420594245,2660,2660,2660,2660,0
20241002,161900,420594245,2660,2660,2660,2660,0
20241002,161800,420594245,2660,2660,2660,2660,0
20241002,161700,420594245,2660,2660,2660,2660,0
20241002,161600,420594245,2660,2660,2660,2660,0
20241002,161500,420594245,2660,2660,2660,2660,0
20241002,161400,420594245,2660,2660,2660,2660,0
20241002,161300,420594245,2660,2660,2660,2660,0
20241002,161200,420594245,2660,2660,2660,2660,0
20241002,161100,420594245,2660,2660,2660,2660,0
20241002,161000,420594245,2660,2660,2660,2660,0
20241002,160900,420594245,2660,2660,2660,2660,0
20241002,160800,420594245,2660,2660,2660,2660,0
20241002,160700,420594245,2660,2660,2660,2660,0
20241002,160600,420594245,2660,2660,2660,2660,0
20241002,160500,420594245,2660,2660,2660,2660,0
20241002,160400,420594245,2660,2660,2660,2660,10294
20241002,160300,420594245,2660,2660,2660,2660,0
20241002,160200,420594245,2660,2660,2660,2660,0
20241002,160100,420594245,2660,2660,2660,2660,0
20241002,160000,420594245,2660,2660,2660,2660,0
20241002,155900,420594245,2660,2660,2660,2660,0
20241002,155800,420594245,2660,2660,2660,2660,0
20241002,155700,420594245,2660,2660,2660,2660,0
20241002,155600,420594245,2660,2660,2660,2660,0
20241002,155500,420594245,2660,2660,2660,2660,0
20241002,155400,420594245,2660,2660,2660,2660,0
20241002,155300,420594245,2660,2660,2660,2660,0
20241002,155200,420594245,2660,2660,2660,2660,0
20241002,155100,420594245,2660,2660,2660,2660,0
20241002,155000,420594245,2660,2660,2660,2660,0
20241002,154900,420594245,2660,2660,2660,2660,0
20241002,154800,420594245,2660,2660,2660,2660,0
20241002,154700,420594245,2660,2660,2660,2660,0
20241002,154600,420594245,2660,2660,2660,2660,0
20241002,154500,420594245,2660,2660,2660,2660,0
20241002,154400,420594245,2660,2660,2660,2660,0
20241002,154300,420594245,2660,2660,2660,2660,0
20241002,154200,420594245,2660,2660,2660,2660,0
20241002,154100,420594245,2660,2660,2660,2660,0
20241002,154000,420594245,2660,2660,2660,2660,0
20241002,153900,420594245,2660,2660,2660,2660,0
20241002,153800,420594245,2660,2660,2660,2660,0
20241002,153700,420594245,2660,2660,2660,2660,0
20241002,153600,420594245,2660,2660,2660,2660,0
20241002,153500,420594245,2660,2660,2660,2660,0
20241002,153400,420594245,2660,2660,2660,2660,10294
20241002,153300,420594245,2660,2660,2660,2660,0
20241002,153200,420594245,2660,2660,2660,2660,0
20241002,153100,420594245,2660,2660,2660,2660,0
20241002,153000,420594245,2660,2660,2660,2660,10294
20241002,152900,393212205,2660,2660,2660,2660,0
20241002,152800,393212205,2660,2660,2660,2660,0
20241002,152700,393212205,2660,2660,2660,2660,0
20241002,152600,393212205,2660,2660,2660,2660,0
20241002,152500,393212205,2660,2660,2660,2660,0
20241002,152400,393212205,2660,2660,2660,2660,0
20241002,152300,393212205,2660,2660,2660,2660,0
20241002,152200,393212205,2660,2660,2660,2660,0
20241002,152100,393212205,2660,2660,2660,2660,0
20241002,152000,393212205,2660,2660,2660,2660,0
20241002,151900,393212205,2660,2610,2660,2610,10022
20241002,151800,366811780,2615,2615,2615,2615,0
20241002,151700,366811780,2615,2615,2615,2615,0
20241002,151600,366811780,2615,2615,2615,2615,0
20241002,151500,366811780,2615,2605,2615,2605,72
20241002,151400,366623955,2610,2610,2610,2610,0
20241002,151300,366623955,2610,2610,2610,2610,17
20241002,151200,366579585,2615,2615,2615,2615,0
20241002,151100,366579585,2615,2615,2615,2615,0
20241002,151000,366579585,2615,2615,2615,2600,4717
20241002,150900,354301525,2610,2610,2615,2610,50
20241002,150800,354171015,2615,2610,2615,2610,88
20241002,150700,353941330,2615,2615,2615,2615,0
20241002,150600,353941330,2615,2610,2615,2605,1209
20241002,150500,350787180,2615,2610,2615,2610,54
20241002,150400,350646205,2615,2615,2615,2615,0
20241002,150300,350646205,2615,2615,2615,2610,14
20241002,150200,350609655,2615,2615,2615,2615,0
20241002,150100,350609655,2615,2615,2615,2610,49
20241002,150000,350481755,2610,2610,2610,2610,69
20241002,145900,350301665,2610,2615,2615,2610,151
20241002,145800,349907520,2610,2610,2610,2610,103
20241002,145700,349638690,2610,2615,2615,2610,152
20241002,145600,349241960,2610,2610,2615,2605,3128
20241002,145500,341078395,2605,2600,2610,2600,110
20241002,145400,340792340,2605,2610,2610,2600,775
20241002,145300,338774940,2605,2605,2610,2600,2441
20241002,145200,332424100,2610,2605,2610,2605,273
20241002,145100,331712910,2610,2610,2610,2610,5
20241002,145000,331699860,2605,2605,2605,2605,47
20241002,144900,331577425,2610,2610,2610,2605,112
20241002,144800,331285635,2605,2610,2610,2605,2446
20241002,144700,324913750,2620,2620,2620,2620,0
20241002,144600,324913750,2620,2610,2620,2610,114
20241002,144500,324616200,2620,2610,2620,2610,102
20241002,144400,324349800,2610,2605,2610,2605,103
20241002,144300,324081320,2615,2605,2615,2605,110
20241002,144200,323794760,2615,2605,2615,2600,733
20241002,144100,321885985,2605,2610,2615,2605,1493
20241002,144000,317996170,2615,2615,2615,2615,0
20241002,143900,317996170,2615,2610,2615,2610,366
20241002,143800,317040580,2605,2610,2610,2605,1224
20241002,143700,313846490,2620,2620,2620,2620,0
20241002,143600,313846490,2620,2620,2620,2620,50
20241002,143500,313715490,2620,2610,2620,2605,55
20241002,143400,313572125,2620,2615,2620,2605,3556
20241002,143300,304305275,2615,2615,2615,2615,11
20241002,143200,304276510,2625,2620,2625,2610,1006
20241002,143100,301648820,2625,2620,2625,2620,103
20241002,143000,301378955,2620,2620,2620,2620,0
20241002,142900,301378955,2620,2630,2630,2620,30
20241002,142800,301300315,2620,2630,2635,2620,800
20241002,142700,299203715,2630,2630,2635,2620,5676
20241002,142600,284320045,2635,2635,2635,2635,0
20241002,142500,284320045,2635,2635,2635,2635,1
20241002,142400,284317410,2635,2635,2635,2635,0
20241002,142300,284317410,2635,2635,2635,2635,0
20241002,142200,284317410,2635,2635,2635,2635,0
20241002,142100,284317410,2635,2630,2635,2630,105
20241002,142000,284041235,2635,2635,2635,2635,0
20241002,141900,284041235,2635,2635,2635,2635,1
20241002,141800,284038600,2635,2630,2635,2630,26
20241002,141700,283970195,2635,2635,2645,2635,31
20241002,141600,283888460,2645,2640,2645,2630,1639
20241002,141500,279561595,2630,2635,2640,2630,129
20241002,141400,279221720,2635,2630,2635,2630,30
20241002,141300,279142795,2630,2630,2630,2630,1
20241002,141200,279140165,2635,2625,2635,2625,15
20241002,141100,279100740,2635,2630,2635,2630,264
20241002,141000,278406415,2635,2635,2635,2635,0
20241002,140900,278406415,2635,2635,2635,2635,5
20241002,140800,278393240,2630,2630,2640,2630,32
20241002,140700,278309070,2630,2630,2630,2630,380
20241002,140600,277309670,2630,2630,2630,2630,0
20241002,140500,277309670,2630,2630,2630,2630,0
20241002,140400,277309670,2630,2620,2630,2620,73
20241002,140300,277118250,2620,2625,2625,2620,4
20241002,140200,277107765,2625,2625,2625,2625,1
20241002,140100,277105140,2625,2625,2625,2625,1
20241002,140000,277102515,2630,2630,2630,2630,0
20241002,135900,277102515,2630,2640,2640,2625,570
20241002,135800,275606190,2640,2630,2640,2620,1731
20241002,135700,271065990,2645,2635,2645,2635,13
20241002,135600,271031725,2645,2635,2645,2630,84
20241002,135500,270810555,2640,2640,2640,2640,0
20241002,135400,270810555,2640,2640,2640,2640,1
20241002,135300,270807915,2640,2635,2640,2635,2
20241002,135200,270802640,2640,2640,2640,2640,0
20241002,135100,270802640,2640,2640,2640,2640,0
20241002,135000,270802640,2640,2640,2640,2640,0
20241002,134900,270802640,2640,2640,2640,2640,2
20241002,134800,270797360,2645,2645,2645,2645,0
20241002,134700,270797360,2645,2635,2645,2635,16
20241002,134600,270755190,2635,2635,2635,2635,0
20241002,134500,270755190,2635,2630,2635,2630,168
20241002,134400,270313325,2630,2630,2630,2630,5
20241002,134300,270300175,2625,2625,2625,2625,35
20241002,134200,270208300,2625,2625,2625,2625,0
20241002,134100,270208300,2625,2625,2625,2625,0
20241002,134000,270208300,2625,2625,2625,2625,47
20241002,133900,270084925,2630,2630,2630,2630,4
20241002,133800,270074405,2630,2630,2630,2630,0
20241002,133700,270074405,2630,2630,2630,2630,6
20241002,133600,270058625,2630,2630,2630,2630,11
20241002,133500,270029695,2640,2640,2640,2640,4
20241002,133400,270019135,2630,2630,2630,2630,326
20241002,133300,269161755,2645,2645,2645,2645,1
20241002,133200,269159110,2645,2645,2645,2645,0
20241002,133100,269159110,2645,2650,2650,2630,107
20241002,133000,268877555,2650,2630,2650,2630,242
20241002,132900,268240665,2635,2630,2635,2630,50
20241002,132800,268109150,2630,2630,2630,2630,93
20241002,132700,267864560,2635,2635,2635,2635,0
20241002,132600,267864560,2635,2635,2635,2635,2
20241002,132500,267859290,2635,2630,2635,2630,252
20241002,132400,267196525,2630,2630,2630,2630,0
20241002,132300,267196525,2630,2630,2630,2630,47
20241002,132200,267072915,2635,2635,2635,2635,122
20241002,132100,266751445,2640,2640,2640,2640,0
20241002,132000,266751445,2640,2640,2640,2640,0
20241002,131900,266751445,2640,2640,2640,2640,4
20241002,131800,266740885,2635,2635,2635,2635,0
20241002,131700,266740885,2635,2635,2635,2635,301
20241002,131600,265947750,2635,2635,2635,2635,243
20241002,131500,265307445,2635,2635,2635,2635,0
20241002,131400,265307445,2635,2635,2635,2635,0
20241002,131300,265307445,2635,2635,2635,2635,0
20241002,131200,265307445,2635,2635,2635,2635,0
20241002,131100,265307445,2635,2635,2635,2635,0
20241002,131000,265307445,2635,2640,2640,2635,50
20241002,130900,265175680,2645,2645,2645,2645,0
20241002,130800,265175680,2645,2640,2645,2640,2
20241002,130700,265170395,2645,2645,2645,2645,2
20241002,130600,265165105,2640,2640,2640,2640,940
20241002,130500,262683505,2645,2645,2645,2645,127
20241002,130400,262347590,2645,2645,2645,2645,200
20241002,130300,261818590,2645,2645,2645,2645,8
20241002,130200,261797430,2650,2650,2650,2650,0
20241002,130100,261797430,2650,2650,2650,2650,1172
20241002,130000,258691630,2650,2645,2650,2645,228
20241002,125900,258088550,2645,2645,2645,2645,500
20241002,125800,256766050,2645,2645,2645,2645,0
20241002,125700,256766050,2645,2645,2645,2645,0
20241002,125600,256766050,2645,2645,2645,2645,4
20241002,125500,256755470,2640,2640,2640,2640,0
20241002,125400,256755470,2640,2640,2640,2640,0
20241002,125300,256755470,2640,2640,2640,2640,189
20241002,125200,256256510,2640,2640,2640,2640,0
20241002,125100,256256510,2640,2640,2640,2640,11
20241002,125000,256227470,2645,2645,2645,2645,1
20241002,124900,256224825,2645,2645,2650,2645,505
20241002,124800,254889080,2645,2635,2645,2635,93
20241002,124700,254643985,2640,2645,2650,2640,415
20241002,124600,253546345,2640,2640,2640,2640,13
20241002,124500,253512025,2645,2645,2645,2645,300
20241002,124400,252718525,2645,2645,2645,2645,400
20241002,124300,251660525,2645,2640,2645,2640,84
20241002,124200,251438745,2650,2650,2650,2650,0
20241002,124100,251438745,2650,2650,2650,2650,0
20241002,124000,251438745,2650,2650,2650,2650,0
20241002,123900,251438745,2650,2650,2650,2650,0
20241002,123800,251438745,2650,2650,2650,2650,0
20241002,123700,251438745,2650,2650,2650,2650,1
20241002,123600,251436095,2650,2650,2650,2650,0
20241002,123500,251436095,2650,2650,2650,2650,0
20241002,123400,251436095,2650,2645,2650,2645,4
20241002,123300,251425500,2640,2625,2640,2625,3901
20241002,123200,241160550,2630,2630,2630,2630,0
20241002,123100,241160550,2630,2630,2630,2630,0
20241002,123000,241160550,2630,2630,2630,2630,0
20241002,122900,241160550,2630,2630,2630,2630,0
20241002,122800,241160550,2630,2630,2630,2630,5
20241002,122700,241147400,2620,2620,2620,2620,47
20241002,122600,241024260,2630,2630,2630,2630,0
20241002,122500,241024260,2630,2630,2630,2630,0
20241002,122400,241024260,2630,2630,2630,2630,0
20241002,122300,241024260,2630,2630,2630,2630,0
20241002,122200,241024260,2630,2630,2630,2630,1
20241002,122100,241021630,2630,2630,2630,2630,0
20241002,122000,241021630,2630,2630,2630,2630,5
20241002,121900,241008480,2625,2625,2625,2625,35
20241002,121800,240916605,2625,2625,2625,2625,13
20241002,121700,240882480,2630,2625,2630,2625,28
20241002,121600,240808955,2630,2630,2630,2630,0
20241002,121500,240808955,2630,2630,2630,2630,0
20241002,121400,240808955,2630,2630,2630,2630,0
20241002,121300,240808955,2630,2630,2630,2630,0
20241002,121200,240808955,2630,2625,2630,2625,4
20241002,121100,240798440,2620,2620,2620,2620,1600
20241002,121000,236606440,2630,2630,2630,2630,0
20241002,120900,236606440,2630,2630,2630,2630,0
20241002,120800,236606440,2630,2630,2630,2630,0
20241002,120700,236606440,2630,2630,2630,2630,0
20241002,120600,236606440,2630,2630,2630,2630,0
20241002,120500,236606440,2630,2630,2630,2630,0
20241002,120400,236606440,2630,2630,2630,2630,0
20241002,120300,236606440,2630,2630,2630,2630,0
20241002,120200,236606440,2630,2625,2630,2625,42
20241002,120100,236496170,2625,2620,2625,2620,14162
20241002,120000,199391480,2620,2620,2620,2620,623
20241002,115900,197759220,2620,2620,2620,2620,32
20241002,115800,197675380,2620,2620,2620,2620,115
20241002,115700,197374080,2620,2625,2625,2620,24
20241002,115600,197311195,2620,2620,2620,2620,0
20241002,115500,197311195,2620,2620,2620,2620,0
20241002,115400,197311195,2620,2620,2620,2620,9
20241002,115300,197287615,2620,2620,2620,2620,0
20241002,115200,197287615,2620,2620,2620,2620,150
20241002,115100,196894615,2620,2620,2620,2620,0
20241002,115000,196894615,2620,2620,2620,2620,50
20241002,114900,196763615,2620,2620,2620,2620,0
20241002,114800,196763615,2620,2620,2620,2620,0
20241002,114700,196763615,2620,2620,2620,2620,0
20241002,114600,196763615,2620,2620,2620,2620,0
20241002,114500,196763615,2620,2620,2620,2620,34
20241002,114400,196674535,2620,2620,2620,2620,3
20241002,114300,196666675,2620,2620,2620,2620,0
20241002,114200,196666675,2620,2620,2620,2620,895
20241002,114100,194321775,2625,2625,2625,2625,0
20241002,114000,194321775,2625,2625,2625,2625,0
20241002,113900,194321775,2625,2625,2625,2625,0
20241002,113800,194321775,2625,2625,2625,2625,0
20241002,113700,194321775,2625,2625,2625,2625,0
20241002,113600,194321775,2625,2625,2625,2625,0
20241002,113500,194321775,2625,2630,2630,2625,6
20241002,113400,194306020,2625,2625,2625,2620,90
20241002,113300,194070005,2625,2625,2625,2625,3
20241002,113200,194062130,2630,2630,2630,2630,0
20241002,113100,194062130,2630,2630,2630,2630,0
20241002,113000,194062130,2630,2630,2630,2630,0
20241002,112900,194062130,2630,2630,2630,2630,0
20241002,112800,194062130,2630,2630,2630,2630,0
20241002,112700,194062130,2630,2630,2630,2630,0
20241002,112600,194062130,2630,2630,2630,2630,1
20241002,112500,194059500,2620,2620,2620,2620,47
20241002,112400,193936360,2630,2630,2630,2630,0
20241002,112300,193936360,2630,2630,2630,2630,0
20241002,112200,193936360,2630,2630,2630,2630,0
20241002,112100,193936360,2630,2630,2630,2630,0
20241002,112000,193936360,2630,2625,2630,2625,195
20241002,111900,193424470,2625,2620,2630,2620,84
20241002,111800,193203985,2625,2625,2625,2625,3492
20241002,111700,184037485,2630,2625,2630,2625,21
20241002,111600,183982355,2625,2630,2630,2625,149
20241002,111500,183590730,2630,2630,2630,2630,0
20241002,111400,183590730,2630,2630,2630,2630,0
20241002,111300,183590730,2630,2630,2630,2630,0
20241002,111200,183590730,2630,2630,2630,2630,0
20241002,111100,183590730,2630,2630,2630,2630,0
20241002,111000,183590730,2630,2630,2630,2630,5
20241002,110900,183577580,2625,2625,2625,2625,48
20241002,110800,183451580,2630,2630,2630,2630,0
20241002,110700,183451580,2630,2630,2630,2630,0
20241002,110600,183451580,2630,2630,2630,2630,0
20241002,110500,183451580,2630,2630,2630,2630,5
20241002,110400,183438430,2625,2625,2625,2625,383
20241002,110300,182433055,2625,2620,2625,2620,52
20241002,110200,182296790,2625,2625,2625,2625,70
20241002,110100,182113040,2625,2625,2625,2625,200
20241002,110000,181588040,2625,2625,2625,2625,0
20241002,105900,181588040,2625,2625,2625,2625,0
20241002,105800,181588040,2625,2625,2625,2625,0
20241002,105700,181588040,2625,2625,2625,2625,11
20241002,105600,181559165,2620,2615,2620,2615,2919
20241002,105500,173913885,2620,2620,2620,2620,0
20241002,105400,173913885,2620,2625,2625,2620,545
20241002,105300,172484035,2625,2625,2625,2625,0
20241002,105200,172484035,2625,2625,2625,2625,2
20241002,105100,172478785,2625,2625,2625,2625,0
20241002,105000,172478785,2625,2625,2625,2625,5
20241002,104900,172465660,2620,2620,2620,2620,0
20241002,104800,172465660,2620,2620,2620,2620,47
20241002,104700,172342520,2625,2620,2625,2620,7
20241002,104600,172324155,2625,2625,2625,2625,0
20241002,104500,172324155,2625,2625,2625,2625,0
20241002,104400,172324155,2625,2620,2625,2620,149
20241002,104300,171933730,2620,2620,2620,2620,92
20241002,104200,171692690,2625,2615,2625,2615,839
20241002,104100,169498515,2620,2620,2620,2620,1754
20241002,104000,164903035,2630,2630,2630,2630,0
20241002,103900,164903035,2630,2630,2630,2630,0
20241002,103800,164903035,2630,2630,2630,2630,0
20241002,103700,164903035,2630,2620,2630,2620,621
20241002,103600,163273000,2625,2625,2625,2625,0
20241002,103500,163273000,2625,2625,2625,2625,0
20241002,103400,163273000,2625,2625,2625,2625,0
20241002,103300,163273000,2625,2625,2625,2625,200
20241002,103200,162748000,2625,2625,2625,2620,248
20241002,103100,162098000,2625,2625,2625,2625,115
20241002,103000,161796125,2625,2625,2625,2625,7
20241002,102900,161777750,2635,2630,2635,2630,46
20241002,102800,161656675,2625,2625,2625,2625,4
20241002,102700,161646175,2635,2635,2635,2635,0
20241002,102600,161646175,2635,2635,2635,2635,7
20241002,102500,161627730,2625,2620,2625,2620,1311
20241002,102400,158192490,2600,2620,2620,2600,5079
20241002,102300,144955025,2625,2625,2635,2625,43
20241002,102200,144842050,2635,2635,2635,2635,0
20241002,102100,144842050,2635,2620,2635,2620,57
20241002,102000,144692560,2625,2625,2625,2625,23
20241002,101900,144632185,2635,2635,2635,2635,0
20241002,101800,144632185,2635,2615,2635,2610,1327
20241002,101700,141167690,2615,2640,2640,2615,3718
20241002,101600,131429425,2640,2640,2640,2640,0
20241002,101500,131429425,2640,2640,2640,2635,62
20241002,101400,131265980,2640,2640,2640,2640,0
20241002,101300,131265980,2640,2640,2640,2640,0
20241002,101200,131265980,2640,2640,2640,2640,0
20241002,101100,131265980,2640,2640,2640,2640,20
20241002,101000,131213180,2640,2640,2640,2640,1
20241002,100900,131210540,2645,2645,2645,2645,5
20241002,100800,131197315,2635,2635,2635,2635,9
20241002,100700,131173600,2645,2645,2645,2645,0
20241002,100600,131173600,2645,2635,2645,2635,66
20241002,100500,130999640,2655,2630,2655,2630,1122
20241002,100400,128044720,2630,2630,2630,2630,10
20241002,100300,128018420,2630,2630,2630,2620,55
20241002,100200,127874240,2615,2630,2630,2615,685
20241002,100100,126079595,2630,2630,2630,2630,5
20241002,100000,126066445,2625,2625,2625,2625,309
20241002,095900,125255320,2625,2620,2625,2620,774
20241002,095800,123227415,2620,2620,2620,2620,0
20241002,095700,123227415,2620,2620,2620,2615,310
20241002,095600,122416715,2615,2620,2620,2615,118
20241002,095500,122108130,2625,2620,2625,2610,2255
20241002,095400,116214000,2615,2620,2620,2615,396
20241002,095300,115176560,2630,2630,2630,2630,0
20241002,095200,115176560,2630,2625,2630,2625,243
20241002,095100,114538670,2625,2630,2630,2625,1215
20241002,095000,111349095,2630,2630,2630,2630,56
20241002,094900,111201815,2635,2635,2635,2635,0
20241002,094800,111201815,2635,2630,2635,2630,52
20241002,094700,111065030,2635,2635,2635,2635,0
20241002,094600,111065030,2635,2635,2635,2635,6
20241002,094500,111049220,2635,2635,2635,2635,5
20241002,094400,111036045,2635,2635,2635,2630,601
20241002,094300,109453505,2635,2630,2635,2630,206
20241002,094200,108911695,2630,2630,2630,2630,250
20241002,094100,108254195,2635,2630,2635,2630,546
20241002,094000,106818200,2635,2635,2635,2635,10
20241002,093900,106791850,2635,2620,2635,2620,4
20241002,093800,106781325,2635,2630,2635,2630,99
20241002,093700,106520520,2630,2630,2630,2630,250
20241002,093600,105863020,2635,2640,2655,2635,1524
20241002,093500,101828505,2635,2625,2640,2625,3334
20241002,093400,93065310,2625,2620,2625,2620,293
20241002,093300,92297625,2625,2620,2625,2620,81
20241002,093200,92085380,2625,2620,2625,2620,227
20241002,093100,91490125,2625,2625,2625,2625,5
20241002,093000,91477000,2615,2615,2615,2615,47
20241002,092900,91354095,2615,2615,2615,2615,21
20241002,092800,91299180,2625,2625,2625,2625,0
20241002,092700,91299180,2625,2620,2625,2620,48
20241002,092600,91173405,2620,2620,2620,2620,16
20241002,092500,91131485,2625,2625,2625,2615,152
20241002,092400,90732955,2625,2630,2630,2620,2733
20241002,092300,83566955,2620,2620,2630,2620,219
20241002,092200,82992620,2630,2630,2630,2630,11
20241002,092100,82963690,2630,2625,2630,2620,713
20241002,092000,81093490,2635,2640,2640,2630,72
20241002,091900,80904105,2630,2630,2630,2630,1000
20241002,091800,78274105,2630,2635,2635,2630,3037
20241002,091700,70286045,2645,2635,2645,2635,399
20241002,091600,69234650,2650,2650,2650,2650,0
20241002,091500,69234650,2650,2650,2650,2650,53
20241002,091400,69094200,2650,2635,2650,2635,784
20241002,091300,67022565,2640,2635,2640,2635,94
20241002,091200,66774815,2640,2640,2640,2640,12
20241002,091100,66743135,2630,2635,2640,2630,895
20241002,091000,64388115,2635,2650,2650,2635,2720
20241002,090900,57213190,2650,2640,2655,2640,3143
20241002,090800,48895135,2640,2640,2640,2635,450
20241002,090700,47707735,2645,2635,2645,2630,943
20241002,090600,45214575,2645,2645,2645,2645,883
20241002,090500,42879040,2645,2645,2645,2645,388
20241002,090400,41852780,2645,2635,2645,2635,2199
20241002,090300,36052345,2620,2620,2635,2615,4404
20241002,090200,24514790,2635,2645,2645,2625,181
20241002,090100,24038720,2635,2645,2655,2635,618
20241002,090000,22407940,2665,2660,2665,2635,8425