KissMeData/011280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185900,27407795,2275,2275,2275,2275,982
20241007,185800,27407795,2275,2275,2275,2275,0
20241007,185700,27407795,2275,2275,2275,2275,0
20241007,185600,27407795,2275,2275,2275,2275,0
20241007,185500,27407795,2275,2275,2275,2275,0
20241007,185400,27407795,2275,2275,2275,2275,0
20241007,185300,27407795,2275,2275,2275,2275,0
20241007,185200,27407795,2275,2275,2275,2275,0
20241007,185100,27407795,2275,2275,2275,2275,0
20241007,185000,27407795,2275,2275,2275,2275,0
20241007,184900,27407795,2275,2275,2275,2275,0
20241007,184800,27407795,2275,2275,2275,2275,0
20241007,184700,27407795,2275,2275,2275,2275,0
20241007,184600,27407795,2275,2275,2275,2275,0
20241007,184500,27407795,2275,2275,2275,2275,0
20241007,184400,27407795,2275,2275,2275,2275,0
20241007,184300,27407795,2275,2275,2275,2275,0
20241007,184200,27407795,2275,2275,2275,2275,0
20241007,184100,27407795,2275,2275,2275,2275,0
20241007,184000,27407795,2275,2275,2275,2275,0
20241007,183900,27407795,2275,2275,2275,2275,0
20241007,183800,27407795,2275,2275,2275,2275,0
20241007,183700,27407795,2275,2275,2275,2275,0
20241007,183600,27407795,2275,2275,2275,2275,0
20241007,183500,27407795,2275,2275,2275,2275,0
20241007,183400,27407795,2275,2275,2275,2275,0
20241007,183300,27407795,2275,2275,2275,2275,0
20241007,183200,27407795,2275,2275,2275,2275,0
20241007,183100,27407795,2275,2275,2275,2275,0
20241007,183000,27407795,2275,2275,2275,2275,0
20241007,182900,27407795,2275,2275,2275,2275,982
20241007,182800,27407795,2275,2275,2275,2275,0
20241007,182700,27407795,2275,2275,2275,2275,0
20241007,182600,27407795,2275,2275,2275,2275,0
20241007,182500,27407795,2275,2275,2275,2275,0
20241007,182400,27407795,2275,2275,2275,2275,0
20241007,182300,27407795,2275,2275,2275,2275,0
20241007,182200,27407795,2275,2275,2275,2275,0
20241007,182100,27407795,2275,2275,2275,2275,0
20241007,182000,27407795,2275,2275,2275,2275,0
20241007,181900,27407795,2275,2275,2275,2275,0
20241007,181800,27407795,2275,2275,2275,2275,0
20241007,181700,27407795,2275,2275,2275,2275,0
20241007,181600,27407795,2275,2275,2275,2275,0
20241007,181500,27407795,2275,2275,2275,2275,0
20241007,181400,27407795,2275,2275,2275,2275,0
20241007,181300,27407795,2275,2275,2275,2275,0
20241007,181200,27407795,2275,2275,2275,2275,0
20241007,181100,27407795,2275,2275,2275,2275,0
20241007,181000,27407795,2275,2275,2275,2275,0
20241007,180900,27407795,2275,2275,2275,2275,0
20241007,180800,27407795,2275,2275,2275,2275,0
20241007,180700,27407795,2275,2275,2275,2275,0
20241007,180600,27407795,2275,2275,2275,2275,0
20241007,180500,27407795,2275,2275,2275,2275,0
20241007,180400,27407795,2275,2275,2275,2275,0
20241007,180300,27407795,2275,2275,2275,2275,0
20241007,180200,27407795,2275,2275,2275,2275,0
20241007,180100,27407795,2275,2275,2275,2275,0
20241007,180000,27407795,2275,2275,2275,2275,0
20241007,175900,27407795,2275,2275,2275,2275,982
20241007,175800,27407795,2275,2275,2275,2275,0
20241007,175700,27407795,2275,2275,2275,2275,0
20241007,175600,27407795,2275,2275,2275,2275,0
20241007,175500,27407795,2275,2275,2275,2275,0
20241007,175400,27407795,2275,2275,2275,2275,0
20241007,175300,27407795,2275,2275,2275,2275,0
20241007,175200,27407795,2275,2275,2275,2275,0
20241007,175100,27407795,2275,2275,2275,2275,0
20241007,175000,27407795,2275,2275,2275,2275,0
20241007,174900,27407795,2275,2275,2275,2275,0
20241007,174800,27407795,2275,2275,2275,2275,0
20241007,174700,27407795,2275,2275,2275,2275,0
20241007,174600,27407795,2275,2275,2275,2275,0
20241007,174500,27407795,2275,2275,2275,2275,0
20241007,174400,27407795,2275,2275,2275,2275,0
20241007,174300,27407795,2275,2275,2275,2275,0
20241007,174200,27407795,2275,2275,2275,2275,0
20241007,174100,27407795,2275,2275,2275,2275,0
20241007,174000,27407795,2275,2275,2275,2275,0
20241007,173900,27407795,2275,2275,2275,2275,0
20241007,173800,27407795,2275,2275,2275,2275,0
20241007,173700,27407795,2275,2275,2275,2275,0
20241007,173600,27407795,2275,2275,2275,2275,0
20241007,173500,27407795,2275,2275,2275,2275,0
20241007,173400,27407795,2275,2275,2275,2275,0
20241007,173300,27407795,2275,2275,2275,2275,0
20241007,173200,27407795,2275,2275,2275,2275,0
20241007,173100,27407795,2275,2275,2275,2275,0
20241007,173000,27407795,2275,2275,2275,2275,0
20241007,172900,27407795,2275,2275,2275,2275,982
20241007,172800,27407795,2275,2275,2275,2275,0
20241007,172700,27407795,2275,2275,2275,2275,0
20241007,172600,27407795,2275,2275,2275,2275,0
20241007,172500,27407795,2275,2275,2275,2275,0
20241007,172400,27407795,2275,2275,2275,2275,0
20241007,172300,27407795,2275,2275,2275,2275,0
20241007,172200,27407795,2275,2275,2275,2275,0
20241007,172100,27407795,2275,2275,2275,2275,0
20241007,172000,27407795,2275,2275,2275,2275,0
20241007,171900,27407795,2275,2275,2275,2275,0
20241007,171800,27407795,2275,2275,2275,2275,0
20241007,171700,27407795,2275,2275,2275,2275,0
20241007,171600,27407795,2275,2275,2275,2275,0
20241007,171500,27407795,2275,2275,2275,2275,0
20241007,171400,27407795,2275,2275,2275,2275,0
20241007,171300,27407795,2275,2275,2275,2275,0
20241007,171200,27407795,2275,2275,2275,2275,0
20241007,171100,27407795,2275,2275,2275,2275,0
20241007,171000,27407795,2275,2275,2275,2275,0
20241007,170900,27407795,2275,2275,2275,2275,0
20241007,170800,27407795,2275,2275,2275,2275,0
20241007,170700,27407795,2275,2275,2275,2275,0
20241007,170600,27407795,2275,2275,2275,2275,0
20241007,170500,27407795,2275,2275,2275,2275,0
20241007,170400,27407795,2275,2275,2275,2275,0
20241007,170300,27407795,2275,2275,2275,2275,0
20241007,170200,27407795,2275,2275,2275,2275,0
20241007,170100,27407795,2275,2275,2275,2275,0
20241007,170000,27407795,2275,2275,2275,2275,0
20241007,165900,27407795,2275,2275,2275,2275,982
20241007,165800,27407795,2275,2275,2275,2275,0
20241007,165700,27407795,2275,2275,2275,2275,0
20241007,165600,27407795,2275,2275,2275,2275,0
20241007,165500,27407795,2275,2275,2275,2275,0
20241007,165400,27407795,2275,2275,2275,2275,0
20241007,165300,27407795,2275,2275,2275,2275,0
20241007,165200,27407795,2275,2275,2275,2275,0
20241007,165100,27407795,2275,2275,2275,2275,0
20241007,165000,27407795,2275,2275,2275,2275,0
20241007,164900,27407795,2275,2275,2275,2275,0
20241007,164800,27407795,2275,2275,2275,2275,0
20241007,164700,27407795,2275,2275,2275,2275,0
20241007,164600,27407795,2275,2275,2275,2275,0
20241007,164500,27407795,2275,2275,2275,2275,0
20241007,164400,27407795,2275,2275,2275,2275,0
20241007,164300,27407795,2275,2275,2275,2275,0
20241007,164200,27407795,2275,2275,2275,2275,0
20241007,164100,27407795,2275,2275,2275,2275,0
20241007,164000,27407795,2275,2275,2275,2275,0
20241007,163900,27407795,2275,2275,2275,2275,0
20241007,163800,27407795,2275,2275,2275,2275,0
20241007,163700,27407795,2275,2275,2275,2275,0
20241007,163600,27407795,2275,2275,2275,2275,0
20241007,163500,27407795,2275,2275,2275,2275,0
20241007,163400,27407795,2275,2275,2275,2275,0
20241007,163300,27407795,2275,2275,2275,2275,0
20241007,163200,27407795,2275,2275,2275,2275,0
20241007,163100,27407795,2275,2275,2275,2275,0
20241007,163000,27407795,2275,2275,2275,2275,0
20241007,162900,27407795,2275,2275,2275,2275,982
20241007,162800,27407795,2275,2275,2275,2275,0
20241007,162700,27407795,2275,2275,2275,2275,0
20241007,162600,27407795,2275,2275,2275,2275,0
20241007,162500,27407795,2275,2275,2275,2275,0
20241007,162400,27407795,2275,2275,2275,2275,0
20241007,162300,27407795,2275,2275,2275,2275,0
20241007,162200,27407795,2275,2275,2275,2275,0
20241007,162100,27407795,2275,2275,2275,2275,0
20241007,162000,27407795,2275,2275,2275,2275,0
20241007,161900,27407795,2275,2275,2275,2275,0
20241007,161800,27407795,2275,2275,2275,2275,0
20241007,161700,27407795,2275,2275,2275,2275,0
20241007,161600,27407795,2275,2275,2275,2275,0
20241007,161500,27407795,2275,2275,2275,2275,0
20241007,161400,27407795,2275,2275,2275,2275,0
20241007,161300,27407795,2275,2275,2275,2275,0
20241007,161200,27407795,2275,2275,2275,2275,0
20241007,161100,27407795,2275,2275,2275,2275,0
20241007,161000,27407795,2275,2275,2275,2275,0
20241007,160900,27407795,2275,2275,2275,2275,0
20241007,160800,27407795,2275,2275,2275,2275,0
20241007,160700,27407795,2275,2275,2275,2275,0
20241007,160600,27407795,2275,2275,2275,2275,0
20241007,160500,27407795,2275,2275,2275,2275,0
20241007,160400,27407795,2275,2275,2275,2275,0
20241007,160300,27407795,2275,2275,2275,2275,0
20241007,160200,27407795,2275,2275,2275,2275,0
20241007,160100,27407795,2275,2275,2275,2275,0
20241007,160000,27407795,2275,2275,2275,2275,0
20241007,155900,27407795,2275,2275,2275,2275,982
20241007,155800,27407795,2275,2275,2275,2275,0
20241007,155700,27407795,2275,2275,2275,2275,0
20241007,155600,27407795,2275,2275,2275,2275,0
20241007,155500,27407795,2275,2275,2275,2275,0
20241007,155400,27407795,2275,2275,2275,2275,0
20241007,155300,27407795,2275,2275,2275,2275,0
20241007,155200,27407795,2275,2275,2275,2275,0
20241007,155100,27407795,2275,2275,2275,2275,0
20241007,155000,27407795,2275,2275,2275,2275,0
20241007,154900,27407795,2275,2275,2275,2275,0
20241007,154800,27407795,2275,2275,2275,2275,0
20241007,154700,27407795,2275,2275,2275,2275,0
20241007,154600,27407795,2275,2275,2275,2275,0
20241007,154500,27407795,2275,2275,2275,2275,0
20241007,154400,27407795,2275,2275,2275,2275,0
20241007,154300,27407795,2275,2275,2275,2275,0
20241007,154200,27407795,2275,2275,2275,2275,0
20241007,154100,27407795,2275,2275,2275,2275,0
20241007,154000,27407795,2275,2275,2275,2275,0
20241007,153900,27407795,2275,2275,2275,2275,0
20241007,153800,27407795,2275,2275,2275,2275,0
20241007,153700,27407795,2275,2275,2275,2275,0
20241007,153600,27407795,2275,2275,2275,2275,0
20241007,153500,27407795,2275,2275,2275,2275,0
20241007,153400,27407795,2275,2275,2275,2275,0
20241007,153300,27407795,2275,2275,2275,2275,0
20241007,153200,27407795,2275,2275,2275,2275,0
20241007,153100,27407795,2275,2275,2275,2275,0
20241007,153000,27407795,2275,2275,2275,2275,982
20241007,152900,25173745,2285,2285,2285,2285,0
20241007,152800,25173745,2285,2285,2285,2285,0
20241007,152700,25173745,2285,2285,2285,2285,0
20241007,152600,25173745,2285,2285,2285,2285,0
20241007,152500,25173745,2285,2285,2285,2285,0
20241007,152400,25173745,2285,2285,2285,2285,0
20241007,152300,25173745,2285,2285,2285,2285,0
20241007,152200,25173745,2285,2285,2285,2285,0
20241007,152100,25173745,2285,2285,2285,2285,0
20241007,152000,25173745,2285,2285,2285,2285,0
20241007,151900,25173745,2285,2280,2285,2280,191
20241007,151800,24738255,2275,2280,2280,2275,105
20241007,151700,24498880,2280,2275,2280,2275,21
20241007,151600,24451100,2275,2285,2285,2275,19
20241007,151500,24407775,2285,2280,2285,2280,598
20241007,151400,23044325,2280,2280,2280,2280,6
20241007,151300,23030645,2280,2280,2280,2280,0
20241007,151200,23030645,2280,2280,2280,2275,758
20241007,151100,21304190,2280,2280,2280,2280,16
20241007,151000,21267710,2285,2285,2285,2285,0
20241007,150900,21267710,2285,2285,2285,2285,30
20241007,150800,21199160,2280,2280,2280,2280,0
20241007,150700,21199160,2280,2280,2280,2280,0
20241007,150600,21199160,2280,2280,2280,2280,20
20241007,150500,21153560,2280,2280,2280,2280,0
20241007,150400,21153560,2280,2280,2280,2280,0
20241007,150300,21153560,2280,2280,2280,2280,30
20241007,150200,21085160,2280,2280,2280,2280,36
20241007,150100,21003080,2280,2280,2280,2280,0
20241007,150000,21003080,2280,2280,2280,2280,2
20241007,145900,20998520,2280,2280,2280,2280,1
20241007,145800,20996240,2280,2280,2280,2280,1
20241007,145700,20993960,2285,2285,2285,2285,0
20241007,145600,20993960,2285,2285,2285,2285,0
20241007,145500,20993960,2285,2280,2285,2280,37
20241007,145400,20909595,2280,2280,2280,2280,0
20241007,145300,20909595,2280,2280,2280,2280,0
20241007,145200,20909595,2280,2280,2280,2280,0
20241007,145100,20909595,2280,2280,2280,2280,0
20241007,145000,20909595,2280,2280,2280,2280,0
20241007,144900,20909595,2280,2280,2280,2280,0
20241007,144800,20909595,2280,2285,2285,2280,59
20241007,144700,20775020,2280,2280,2280,2280,170
20241007,144600,20387420,2280,2280,2280,2280,0
20241007,144500,20387420,2280,2280,2280,2280,0
20241007,144400,20387420,2280,2280,2280,2280,1
20241007,144300,20385140,2280,2280,2280,2280,1
20241007,144200,20382860,2280,2280,2280,2280,0
20241007,144100,20382860,2280,2280,2280,2280,1
20241007,144000,20380580,2280,2280,2280,2280,0
20241007,143900,20380580,2280,2280,2280,2280,0
20241007,143800,20380580,2280,2280,2280,2280,1
20241007,143700,20378300,2285,2285,2285,2285,0
20241007,143600,20378300,2285,2285,2285,2285,0
20241007,143500,20378300,2285,2285,2285,2285,0
20241007,143400,20378300,2285,2285,2285,2285,0
20241007,143300,20378300,2285,2285,2285,2285,60
20241007,143200,20241200,2280,2280,2280,2280,20
20241007,143100,20195600,2285,2285,2285,2285,0
20241007,143000,20195600,2285,2285,2285,2285,0
20241007,142900,20195600,2285,2285,2285,2285,0
20241007,142800,20195600,2285,2285,2285,2285,20
20241007,142700,20149900,2280,2280,2280,2280,588
20241007,142600,18809260,2285,2280,2285,2280,507
20241007,142500,17650775,2285,2280,2285,2280,501
20241007,142400,16505995,2280,2280,2280,2280,0
20241007,142300,16505995,2280,2280,2280,2280,0
20241007,142200,16505995,2280,2280,2280,2280,72
20241007,142100,16341835,2280,2280,2280,2280,0
20241007,142000,16341835,2280,2280,2280,2280,0
20241007,141900,16341835,2280,2280,2280,2280,0
20241007,141800,16341835,2280,2280,2280,2280,0
20241007,141700,16341835,2280,2280,2280,2280,0
20241007,141600,16341835,2280,2280,2280,2280,0
20241007,141500,16341835,2280,2280,2280,2280,0
20241007,141400,16341835,2280,2280,2280,2280,0
20241007,141300,16341835,2280,2280,2280,2280,0
20241007,141200,16341835,2280,2280,2280,2280,0
20241007,141100,16341835,2280,2280,2280,2280,1
20241007,141000,16339555,2280,2280,2280,2280,0
20241007,140900,16339555,2280,2280,2280,2280,1
20241007,140800,16337275,2280,2280,2280,2280,1
20241007,140700,16334995,2280,2280,2280,2280,1
20241007,140600,16332715,2285,2285,2285,2285,0
20241007,140500,16332715,2285,2285,2285,2285,25
20241007,140400,16275590,2285,2285,2285,2285,0
20241007,140300,16275590,2285,2285,2285,2285,0
20241007,140200,16275590,2285,2285,2285,2285,0
20241007,140100,16275590,2285,2285,2285,2285,0
20241007,140000,16275590,2285,2285,2285,2285,0
20241007,135900,16275590,2285,2285,2285,2285,0
20241007,135800,16275590,2285,2285,2285,2285,0
20241007,135700,16275590,2285,2285,2285,2285,20
20241007,135600,16229890,2280,2280,2280,2280,0
20241007,135500,16229890,2280,2285,2285,2280,1531
20241007,135400,12733915,2285,2285,2285,2285,1
20241007,135300,12731630,2285,2285,2285,2285,0
20241007,135200,12731630,2285,2285,2285,2285,1
20241007,135100,12729345,2285,2285,2285,2285,1
20241007,135000,12727060,2285,2285,2285,2285,0
20241007,134900,12727060,2285,2285,2285,2285,0
20241007,134800,12727060,2285,2285,2285,2285,0
20241007,134700,12727060,2285,2285,2285,2285,1
20241007,134600,12724775,2295,2295,2295,2295,2
20241007,134500,12720185,2290,2290,2290,2290,0
20241007,134400,12720185,2290,2290,2290,2290,90
20241007,134300,12514085,2290,2290,2290,2290,10
20241007,134200,12491185,2285,2285,2285,2285,0
20241007,134100,12491185,2285,2285,2285,2285,0
20241007,134000,12491185,2285,2285,2285,2285,0
20241007,133900,12491185,2285,2285,2285,2285,0
20241007,133800,12491185,2285,2285,2285,2285,0
20241007,133700,12491185,2285,2285,2285,2285,0
20241007,133600,12491185,2285,2285,2285,2285,2
20241007,133500,12486615,2285,2285,2285,2285,1
20241007,133400,12484330,2290,2290,2290,2290,0
20241007,133300,12484330,2290,2290,2290,2290,0
20241007,133200,12484330,2290,2290,2290,2290,1
20241007,133100,12482040,2290,2285,2290,2285,1999
20241007,133000,7905260,2285,2285,2285,2285,1
20241007,132900,7902975,2280,2280,2280,2280,0
20241007,132800,7902975,2280,2280,2280,2280,0
20241007,132700,7902975,2280,2280,2280,2280,0
20241007,132600,7902975,2280,2280,2280,2280,0
20241007,132500,7902975,2280,2280,2280,2280,200
20241007,132400,7446975,2280,2280,2280,2280,24
20241007,132300,7392255,2280,2280,2280,2280,0
20241007,132200,7392255,2280,2280,2280,2280,0
20241007,132100,7392255,2280,2280,2280,2280,1
20241007,132000,7389975,2280,2280,2280,2280,0
20241007,131900,7389975,2280,2280,2280,2280,1
20241007,131800,7387695,2280,2280,2280,2280,1
20241007,131700,7385415,2280,2280,2280,2280,1
20241007,131600,7383135,2280,2280,2280,2280,0
20241007,131500,7383135,2280,2280,2280,2280,0
20241007,131400,7383135,2280,2280,2280,2280,0
20241007,131300,7383135,2280,2280,2280,2280,0
20241007,131200,7383135,2280,2280,2280,2280,0
20241007,131100,7383135,2280,2280,2280,2280,0
20241007,131000,7383135,2280,2280,2280,2280,0
20241007,130900,7383135,2280,2280,2280,2280,0
20241007,130800,7383135,2280,2280,2280,2280,0
20241007,130700,7383135,2280,2280,2280,2280,0
20241007,130600,7383135,2280,2280,2280,2280,0
20241007,130500,7383135,2280,2280,2280,2280,0
20241007,130400,7383135,2280,2280,2280,2280,1
20241007,130300,7380855,2280,2280,2280,2280,0
20241007,130200,7380855,2280,2280,2280,2280,2
20241007,130100,7376295,2280,2280,2280,2280,1
20241007,130000,7374015,2280,2280,2280,2280,0
20241007,125900,7374015,2280,2280,2280,2280,0
20241007,125800,7374015,2280,2280,2280,2280,0
20241007,125700,7374015,2280,2280,2280,2280,542
20241007,125600,6138255,2280,2280,2280,2280,0
20241007,125500,6138255,2280,2280,2280,2280,0
20241007,125400,6138255,2280,2280,2280,2280,0
20241007,125300,6138255,2280,2280,2280,2280,0
20241007,125200,6138255,2280,2280,2280,2280,0
20241007,125100,6138255,2280,2280,2280,2280,0
20241007,125000,6138255,2280,2280,2280,2280,0
20241007,124900,6138255,2280,2280,2280,2280,1
20241007,124800,6135975,2280,2280,2280,2280,0
20241007,124700,6135975,2280,2280,2280,2280,0
20241007,124600,6135975,2280,2280,2280,2280,0
20241007,124500,6135975,2280,2280,2280,2280,1
20241007,124400,6133695,2280,2280,2280,2280,1
20241007,124300,6131415,2280,2280,2280,2280,0
20241007,124200,6131415,2280,2280,2280,2280,10
20241007,124100,6108615,2280,2280,2280,2280,1
20241007,124000,6106335,2280,2280,2280,2280,0
20241007,123900,6106335,2280,2280,2280,2280,0
20241007,123800,6106335,2280,2280,2280,2280,0
20241007,123700,6106335,2280,2280,2280,2280,0
20241007,123600,6106335,2280,2280,2280,2280,0
20241007,123500,6106335,2280,2280,2280,2280,0
20241007,123400,6106335,2280,2280,2280,2280,0
20241007,123300,6106335,2280,2280,2280,2280,0
20241007,123200,6106335,2280,2280,2280,2280,0
20241007,123100,6106335,2280,2280,2280,2280,189
20241007,123000,5675415,2280,2280,2280,2280,0
20241007,122900,5675415,2280,2280,2280,2280,1
20241007,122800,5673135,2280,2280,2280,2280,1
20241007,122700,5670855,2280,2280,2280,2280,0
20241007,122600,5670855,2280,2280,2280,2280,1
20241007,122500,5668575,2280,2280,2280,2280,0
20241007,122400,5668575,2280,2280,2280,2280,0
20241007,122300,5668575,2280,2280,2280,2280,0
20241007,122200,5668575,2280,2280,2280,2280,0
20241007,122100,5668575,2280,2280,2280,2280,0
20241007,122000,5668575,2280,2280,2280,2280,0
20241007,121900,5668575,2280,2280,2280,2280,0
20241007,121800,5668575,2280,2280,2280,2280,0
20241007,121700,5668575,2280,2280,2280,2280,0
20241007,121600,5668575,2280,2280,2280,2280,0
20241007,121500,5668575,2280,2280,2280,2280,0
20241007,121400,5668575,2280,2280,2280,2280,1
20241007,121300,5666295,2280,2280,2280,2280,4
20241007,121200,5657175,2280,2280,2280,2280,1
20241007,121100,5654895,2280,2280,2285,2280,3
20241007,121000,5648050,2280,2280,2280,2280,0
20241007,120900,5648050,2280,2280,2280,2280,0
20241007,120800,5648050,2280,2280,2280,2280,0
20241007,120700,5648050,2280,2280,2280,2280,0
20241007,120600,5648050,2280,2280,2280,2280,0
20241007,120500,5648050,2280,2280,2280,2280,0
20241007,120400,5648050,2280,2280,2280,2280,0
20241007,120300,5648050,2280,2280,2280,2280,0
20241007,120200,5648050,2280,2280,2280,2280,0
20241007,120100,5648050,2280,2280,2280,2280,0
20241007,120000,5648050,2280,2280,2280,2280,0
20241007,115900,5648050,2280,2280,2280,2280,1
20241007,115800,5645770,2280,2280,2280,2280,0
20241007,115700,5645770,2280,2280,2280,2280,0
20241007,115600,5645770,2280,2280,2280,2280,1
20241007,115500,5643490,2280,2280,2280,2280,2
20241007,115400,5638930,2290,2290,2290,2290,0
20241007,115300,5638930,2290,2290,2290,2290,0
20241007,115200,5638930,2290,2290,2290,2290,0
20241007,115100,5638930,2290,2290,2290,2290,0
20241007,115000,5638930,2290,2290,2290,2290,0
20241007,114900,5638930,2290,2290,2290,2290,29
20241007,114800,5572520,2290,2290,2290,2290,0
20241007,114700,5572520,2290,2290,2290,2290,0
20241007,114600,5572520,2290,2290,2290,2290,0
20241007,114500,5572520,2290,2290,2290,2290,0
20241007,114400,5572520,2290,2290,2290,2290,0
20241007,114300,5572520,2290,2290,2290,2290,0
20241007,114200,5572520,2290,2290,2290,2290,0
20241007,114100,5572520,2290,2290,2290,2290,1
20241007,114000,5570230,2290,2290,2290,2290,11
20241007,113900,5545040,2290,2290,2290,2290,13
20241007,113800,5515270,2290,2290,2290,2290,1
20241007,113700,5512980,2290,2290,2290,2290,0
20241007,113600,5512980,2290,2290,2290,2290,1
20241007,113500,5510690,2290,2290,2290,2290,0
20241007,113400,5510690,2290,2290,2290,2290,2
20241007,113300,5506110,2290,2290,2290,2290,146
20241007,113200,5171770,2280,2280,2280,2280,0
20241007,113100,5171770,2280,2280,2280,2280,0
20241007,113000,5171770,2280,2280,2280,2280,0
20241007,112900,5171770,2280,2280,2280,2280,0
20241007,112800,5171770,2280,2280,2280,2280,0
20241007,112700,5171770,2280,2280,2280,2280,0
20241007,112600,5171770,2280,2280,2280,2280,1
20241007,112500,5169490,2280,2280,2280,2280,0
20241007,112400,5169490,2280,2280,2280,2280,0
20241007,112300,5169490,2280,2280,2280,2280,0
20241007,112200,5169490,2280,2280,2280,2280,1
20241007,112100,5167210,2280,2280,2280,2280,2
20241007,112000,5162650,2280,2280,2280,2280,0
20241007,111900,5162650,2280,2280,2280,2280,0
20241007,111800,5162650,2280,2280,2280,2280,0
20241007,111700,5162650,2280,2280,2280,2280,19
20241007,111600,5119330,2280,2280,2280,2280,0
20241007,111500,5119330,2280,2280,2280,2280,0
20241007,111400,5119330,2280,2280,2280,2280,0
20241007,111300,5119330,2280,2280,2280,2280,0
20241007,111200,5119330,2280,2280,2280,2280,0
20241007,111100,5119330,2280,2280,2280,2280,0
20241007,111000,5119330,2280,2280,2280,2280,0
20241007,110900,5119330,2280,2280,2280,2280,1
20241007,110800,5117050,2280,2280,2280,2280,0
20241007,110700,5117050,2280,2280,2280,2280,0
20241007,110600,5117050,2280,2280,2280,2280,90
20241007,110500,4911850,2280,2280,2280,2280,2
20241007,110400,4907290,2280,2280,2280,2280,1
20241007,110300,4905010,2280,2280,2280,2280,0
20241007,110200,4905010,2280,2280,2280,2280,0
20241007,110100,4905010,2280,2280,2280,2280,0
20241007,110000,4905010,2280,2280,2280,2280,0
20241007,105900,4905010,2280,2280,2280,2280,0
20241007,105800,4905010,2280,2280,2280,2280,28
20241007,105700,4841170,2295,2295,2295,2295,0
20241007,105600,4841170,2295,2295,2295,2295,0
20241007,105500,4841170,2295,2295,2295,2295,100
20241007,105400,4611670,2290,2290,2290,2290,0
20241007,105300,4611670,2290,2290,2290,2290,4
20241007,105200,4602510,2280,2280,2280,2280,0
20241007,105100,4602510,2280,2280,2280,2280,1
20241007,105000,4600230,2280,2280,2280,2280,2
20241007,104900,4595670,2280,2280,2280,2280,0
20241007,104800,4595670,2280,2285,2285,2280,32
20241007,104700,4522555,2290,2290,2290,2290,0
20241007,104600,4522555,2290,2290,2290,2290,0
20241007,104500,4522555,2290,2290,2290,2290,0
20241007,104400,4522555,2290,2290,2290,2290,0
20241007,104300,4522555,2290,2290,2290,2290,0
20241007,104200,4522555,2290,2290,2290,2290,4
20241007,104100,4513395,2290,2290,2290,2290,0
20241007,104000,4513395,2290,2290,2290,2290,1
20241007,103900,4511105,2290,2290,2290,2290,0
20241007,103800,4511105,2290,2290,2290,2290,0
20241007,103700,4511105,2290,2290,2290,2290,0
20241007,103600,4511105,2290,2290,2290,2290,0
20241007,103500,4511105,2290,2290,2290,2290,0
20241007,103400,4511105,2290,2290,2290,2290,0
20241007,103300,4511105,2290,2290,2290,2290,2
20241007,103200,4506525,2295,2295,2295,2295,0
20241007,103100,4506525,2295,2295,2295,2295,0
20241007,103000,4506525,2295,2295,2295,2295,0
20241007,102900,4506525,2295,2290,2295,2290,8
20241007,102800,4488175,2280,2280,2280,2280,0
20241007,102700,4488175,2280,2280,2280,2280,0
20241007,102600,4488175,2280,2280,2280,2280,0
20241007,102500,4488175,2280,2280,2280,2280,0
20241007,102400,4488175,2280,2280,2280,2280,0
20241007,102300,4488175,2280,2280,2280,2280,7
20241007,102200,4472215,2280,2280,2280,2280,59
20241007,102100,4337695,2285,2285,2285,2285,3
20241007,102000,4330840,2290,2290,2290,2290,0
20241007,101900,4330840,2290,2290,2290,2290,0
20241007,101800,4330840,2290,2290,2290,2290,0
20241007,101700,4330840,2290,2290,2290,2290,0
20241007,101600,4330840,2290,2290,2290,2290,0
20241007,101500,4330840,2290,2290,2290,2290,0
20241007,101400,4330840,2290,2290,2290,2290,0
20241007,101300,4330840,2290,2290,2290,2290,1
20241007,101200,4328550,2285,2285,2285,2285,0
20241007,101100,4328550,2285,2285,2285,2285,0
20241007,101000,4328550,2285,2285,2285,2285,0
20241007,100900,4328550,2285,2285,2285,2285,0
20241007,100800,4328550,2285,2285,2285,2285,0
20241007,100700,4328550,2285,2285,2285,2285,0
20241007,100600,4328550,2285,2285,2285,2285,200
20241007,100500,3871550,2295,2295,2295,2295,0
20241007,100400,3871550,2295,2295,2295,2295,0
20241007,100300,3871550,2295,2295,2295,2295,1
20241007,100200,3869255,2295,2295,2295,2295,1
20241007,100100,3866960,2280,2280,2280,2280,0
20241007,100000,3866960,2280,2280,2280,2280,0
20241007,095900,3866960,2280,2280,2280,2280,0
20241007,095800,3866960,2280,2280,2280,2280,0
20241007,095700,3866960,2280,2280,2280,2280,0
20241007,095600,3866960,2280,2280,2280,2280,0
20241007,095500,3866960,2280,2285,2285,2280,1181
20241007,095400,1171865,2285,2285,2285,2285,0
20241007,095300,1171865,2285,2290,2290,2285,20
20241007,095200,1126155,2295,2295,2295,2295,10
20241007,095100,1103205,2300,2300,2300,2300,0
20241007,095000,1103205,2300,2300,2300,2300,0
20241007,094900,1103205,2300,2300,2300,2300,0
20241007,094800,1103205,2300,2300,2300,2300,0
20241007,094700,1103205,2300,2300,2300,2300,0
20241007,094600,1103205,2300,2300,2300,2300,0
20241007,094500,1103205,2300,2300,2300,2300,0
20241007,094400,1103205,2300,2300,2300,2300,2
20241007,094300,1098605,2300,2300,2300,2300,0
20241007,094200,1098605,2300,2300,2300,2300,0
20241007,094100,1098605,2300,2300,2300,2300,0
20241007,094000,1098605,2300,2300,2300,2300,0
20241007,093900,1098605,2300,2300,2300,2300,1
20241007,093800,1096305,2300,2300,2300,2300,2
20241007,093700,1091705,2295,2295,2295,2295,4
20241007,093600,1082525,2295,2295,2295,2295,0
20241007,093500,1082525,2295,2295,2295,2295,2
20241007,093400,1077935,2295,2295,2295,2295,1
20241007,093300,1075640,2300,2300,2300,2300,0
20241007,093200,1075640,2300,2300,2300,2300,0
20241007,093100,1075640,2300,2300,2300,2300,0
20241007,093000,1075640,2300,2290,2300,2290,70
20241007,092900,914700,2295,2295,2295,2295,0
20241007,092800,914700,2295,2295,2295,2295,0
20241007,092700,914700,2295,2295,2295,2295,0
20241007,092600,914700,2295,2295,2295,2295,0
20241007,092500,914700,2295,2295,2295,2295,1
20241007,092400,912405,2290,2290,2290,2290,0
20241007,092300,912405,2290,2290,2290,2290,0
20241007,092200,912405,2290,2290,2290,2290,55
20241007,092100,786455,2290,2290,2290,2290,1
20241007,092000,784165,2280,2280,2280,2280,0
20241007,091900,784165,2280,2280,2280,2280,0
20241007,091800,784165,2280,2280,2280,2280,0
20241007,091700,784165,2280,2280,2280,2280,0
20241007,091600,784165,2280,2280,2280,2280,0
20241007,091500,784165,2280,2280,2280,2280,0
20241007,091400,784165,2280,2280,2280,2280,189
20241007,091300,353245,2280,2280,2280,2280,0
20241007,091200,353245,2280,2285,2285,2280,23
20241007,091100,300800,2300,2300,2300,2300,0
20241007,091000,300800,2300,2300,2300,2300,0
20241007,090900,300800,2300,2300,2300,2300,0
20241007,090800,300800,2300,2300,2300,2300,0
20241007,090700,300800,2300,2300,2300,2300,0
20241007,090600,300800,2300,2300,2300,2300,0
20241007,090500,300800,2300,2295,2300,2295,105
20241007,090400,59800,2300,2300,2300,2300,0
20241007,090300,59800,2300,2300,2300,2300,0
20241007,090200,59800,2300,2300,2300,2300,0
20241007,090100,59800,2300,2300,2300,2300,20
20241007,090000,13800,2300,2300,2300,2300,6