KissMeData/014970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,19485185,4010,4010,4010,4010,28
20241007,190300,19485185,4010,4010,4010,4010,0
20241007,190200,19485185,4010,4010,4010,4010,0
20241007,190100,19485185,4010,4010,4010,4010,0
20241007,190000,19485185,4010,4010,4010,4010,0
20241007,185900,19485185,4010,4010,4010,4010,0
20241007,185800,19485185,4010,4010,4010,4010,0
20241007,185700,19485185,4010,4010,4010,4010,0
20241007,185600,19485185,4010,4010,4010,4010,0
20241007,185500,19485185,4010,4010,4010,4010,0
20241007,185400,19485185,4010,4010,4010,4010,0
20241007,185300,19485185,4010,4010,4010,4010,0
20241007,185200,19485185,4010,4010,4010,4010,0
20241007,185100,19485185,4010,4010,4010,4010,0
20241007,185000,19485185,4010,4010,4010,4010,0
20241007,184900,19485185,4010,4010,4010,4010,0
20241007,184800,19485185,4010,4010,4010,4010,0
20241007,184700,19485185,4010,4010,4010,4010,0
20241007,184600,19485185,4010,4010,4010,4010,0
20241007,184500,19485185,4010,4010,4010,4010,0
20241007,184400,19485185,4010,4010,4010,4010,0
20241007,184300,19485185,4010,4010,4010,4010,0
20241007,184200,19485185,4010,4010,4010,4010,0
20241007,184100,19485185,4010,4010,4010,4010,0
20241007,184000,19485185,4010,4010,4010,4010,0
20241007,183900,19485185,4010,4010,4010,4010,0
20241007,183800,19485185,4010,4010,4010,4010,0
20241007,183700,19485185,4010,4010,4010,4010,0
20241007,183600,19485185,4010,4010,4010,4010,0
20241007,183500,19485185,4010,4010,4010,4010,0
20241007,183400,19485185,4010,4010,4010,4010,28
20241007,183300,19485185,4010,4010,4010,4010,0
20241007,183200,19485185,4010,4010,4010,4010,0
20241007,183100,19485185,4010,4010,4010,4010,0
20241007,183000,19485185,4010,4010,4010,4010,0
20241007,182900,19485185,4010,4010,4010,4010,0
20241007,182800,19485185,4010,4010,4010,4010,0
20241007,182700,19485185,4010,4010,4010,4010,0
20241007,182600,19485185,4010,4010,4010,4010,0
20241007,182500,19485185,4010,4010,4010,4010,0
20241007,182400,19485185,4010,4010,4010,4010,0
20241007,182300,19485185,4010,4010,4010,4010,0
20241007,182200,19485185,4010,4010,4010,4010,0
20241007,182100,19485185,4010,4010,4010,4010,0
20241007,182000,19485185,4010,4010,4010,4010,0
20241007,181900,19485185,4010,4010,4010,4010,0
20241007,181800,19485185,4010,4010,4010,4010,0
20241007,181700,19485185,4010,4010,4010,4010,0
20241007,181600,19485185,4010,4010,4010,4010,0
20241007,181500,19485185,4010,4010,4010,4010,0
20241007,181400,19485185,4010,4010,4010,4010,0
20241007,181300,19485185,4010,4010,4010,4010,0
20241007,181200,19485185,4010,4010,4010,4010,0
20241007,181100,19485185,4010,4010,4010,4010,0
20241007,181000,19485185,4010,4010,4010,4010,0
20241007,180900,19485185,4010,4010,4010,4010,0
20241007,180800,19485185,4010,4010,4010,4010,0
20241007,180700,19485185,4010,4010,4010,4010,0
20241007,180600,19485185,4010,4010,4010,4010,0
20241007,180500,19485185,4010,4010,4010,4010,0
20241007,180400,19485185,4010,4010,4010,4010,28
20241007,180300,19485185,4010,4010,4010,4010,0
20241007,180200,19485185,4010,4010,4010,4010,0
20241007,180100,19485185,4010,4010,4010,4010,0
20241007,180000,19485185,4010,4010,4010,4010,0
20241007,175900,19485185,4010,4010,4010,4010,0
20241007,175800,19485185,4010,4010,4010,4010,0
20241007,175700,19485185,4010,4010,4010,4010,0
20241007,175600,19485185,4010,4010,4010,4010,0
20241007,175500,19485185,4010,4010,4010,4010,0
20241007,175400,19485185,4010,4010,4010,4010,0
20241007,175300,19485185,4010,4010,4010,4010,0
20241007,175200,19485185,4010,4010,4010,4010,0
20241007,175100,19485185,4010,4010,4010,4010,0
20241007,175000,19485185,4010,4010,4010,4010,0
20241007,174900,19485185,4010,4010,4010,4010,0
20241007,174800,19485185,4010,4010,4010,4010,0
20241007,174700,19485185,4010,4010,4010,4010,0
20241007,174600,19485185,4010,4010,4010,4010,0
20241007,174500,19485185,4010,4010,4010,4010,0
20241007,174400,19485185,4010,4010,4010,4010,0
20241007,174300,19485185,4010,4010,4010,4010,0
20241007,174200,19485185,4010,4010,4010,4010,0
20241007,174100,19485185,4010,4010,4010,4010,0
20241007,174000,19485185,4010,4010,4010,4010,0
20241007,173900,19485185,4010,4010,4010,4010,0
20241007,173800,19485185,4010,4010,4010,4010,0
20241007,173700,19485185,4010,4010,4010,4010,0
20241007,173600,19485185,4010,4010,4010,4010,0
20241007,173500,19485185,4010,4010,4010,4010,0
20241007,173400,19485185,4010,4010,4010,4010,28
20241007,173300,19485185,4010,4010,4010,4010,0
20241007,173200,19485185,4010,4010,4010,4010,0
20241007,173100,19485185,4010,4010,4010,4010,0
20241007,173000,19485185,4010,4010,4010,4010,0
20241007,172900,19485185,4010,4010,4010,4010,0
20241007,172800,19485185,4010,4010,4010,4010,0
20241007,172700,19485185,4010,4010,4010,4010,0
20241007,172600,19485185,4010,4010,4010,4010,0
20241007,172500,19485185,4010,4010,4010,4010,0
20241007,172400,19485185,4010,4010,4010,4010,0
20241007,172300,19485185,4010,4010,4010,4010,0
20241007,172200,19485185,4010,4010,4010,4010,0
20241007,172100,19485185,4010,4010,4010,4010,0
20241007,172000,19485185,4010,4010,4010,4010,0
20241007,171900,19485185,4010,4010,4010,4010,0
20241007,171800,19485185,4010,4010,4010,4010,0
20241007,171700,19485185,4010,4010,4010,4010,0
20241007,171600,19485185,4010,4010,4010,4010,0
20241007,171500,19485185,4010,4010,4010,4010,0
20241007,171400,19485185,4010,4010,4010,4010,0
20241007,171300,19485185,4010,4010,4010,4010,0
20241007,171200,19485185,4010,4010,4010,4010,0
20241007,171100,19485185,4010,4010,4010,4010,0
20241007,171000,19485185,4010,4010,4010,4010,0
20241007,170900,19485185,4010,4010,4010,4010,0
20241007,170800,19485185,4010,4010,4010,4010,0
20241007,170700,19485185,4010,4010,4010,4010,0
20241007,170600,19485185,4010,4010,4010,4010,0
20241007,170500,19485185,4010,4010,4010,4010,0
20241007,170400,19485185,4010,4010,4010,4010,28
20241007,170300,19485185,4010,4010,4010,4010,0
20241007,170200,19485185,4010,4010,4010,4010,0
20241007,170100,19485185,4010,4010,4010,4010,0
20241007,170000,19485185,4010,4010,4010,4010,0
20241007,165900,19485185,4010,4010,4010,4010,0
20241007,165800,19485185,4010,4010,4010,4010,0
20241007,165700,19485185,4010,4010,4010,4010,0
20241007,165600,19485185,4010,4010,4010,4010,0
20241007,165500,19485185,4010,4010,4010,4010,0
20241007,165400,19485185,4010,4010,4010,4010,0
20241007,165300,19485185,4010,4010,4010,4010,0
20241007,165200,19485185,4010,4010,4010,4010,0
20241007,165100,19485185,4010,4010,4010,4010,0
20241007,165000,19485185,4010,4010,4010,4010,0
20241007,164900,19485185,4010,4010,4010,4010,0
20241007,164800,19485185,4010,4010,4010,4010,0
20241007,164700,19485185,4010,4010,4010,4010,0
20241007,164600,19485185,4010,4010,4010,4010,0
20241007,164500,19485185,4010,4010,4010,4010,0
20241007,164400,19485185,4010,4010,4010,4010,0
20241007,164300,19485185,4010,4010,4010,4010,0
20241007,164200,19485185,4010,4010,4010,4010,0
20241007,164100,19485185,4010,4010,4010,4010,0
20241007,164000,19485185,4010,4010,4010,4010,0
20241007,163900,19485185,4010,4010,4010,4010,0
20241007,163800,19485185,4010,4010,4010,4010,0
20241007,163700,19485185,4010,4010,4010,4010,0
20241007,163600,19485185,4010,4010,4010,4010,0
20241007,163500,19485185,4010,4010,4010,4010,0
20241007,163400,19485185,4010,4010,4010,4010,28
20241007,163300,19485185,4010,4010,4010,4010,0
20241007,163200,19485185,4010,4010,4010,4010,0
20241007,163100,19485185,4010,4010,4010,4010,0
20241007,163000,19485185,4010,4010,4010,4010,0
20241007,162900,19485185,4010,4010,4010,4010,0
20241007,162800,19485185,4010,4010,4010,4010,0
20241007,162700,19485185,4010,4010,4010,4010,0
20241007,162600,19485185,4010,4010,4010,4010,0
20241007,162500,19485185,4010,4010,4010,4010,0
20241007,162400,19485185,4010,4010,4010,4010,0
20241007,162300,19485185,4010,4010,4010,4010,0
20241007,162200,19485185,4010,4010,4010,4010,0
20241007,162100,19485185,4010,4010,4010,4010,0
20241007,162000,19485185,4010,4010,4010,4010,0
20241007,161900,19485185,4010,4010,4010,4010,0
20241007,161800,19485185,4010,4010,4010,4010,0
20241007,161700,19485185,4010,4010,4010,4010,0
20241007,161600,19485185,4010,4010,4010,4010,0
20241007,161500,19485185,4010,4010,4010,4010,0
20241007,161400,19485185,4010,4010,4010,4010,0
20241007,161300,19485185,4010,4010,4010,4010,0
20241007,161200,19485185,4010,4010,4010,4010,0
20241007,161100,19485185,4010,4010,4010,4010,0
20241007,161000,19485185,4010,4010,4010,4010,0
20241007,160900,19485185,4010,4010,4010,4010,0
20241007,160800,19485185,4010,4010,4010,4010,0
20241007,160700,19485185,4010,4010,4010,4010,0
20241007,160600,19485185,4010,4010,4010,4010,0
20241007,160500,19485185,4010,4010,4010,4010,0
20241007,160400,19485185,4010,4010,4010,4010,28
20241007,160300,19485185,4010,4010,4010,4010,0
20241007,160200,19485185,4010,4010,4010,4010,0
20241007,160100,19485185,4010,4010,4010,4010,0
20241007,160000,19485185,4010,4010,4010,4010,0
20241007,155900,19485185,4010,4010,4010,4010,0
20241007,155800,19485185,4010,4010,4010,4010,0
20241007,155700,19485185,4010,4010,4010,4010,0
20241007,155600,19485185,4010,4010,4010,4010,0
20241007,155500,19485185,4010,4010,4010,4010,0
20241007,155400,19485185,4010,4010,4010,4010,0
20241007,155300,19485185,4010,4010,4010,4010,0
20241007,155200,19485185,4010,4010,4010,4010,0
20241007,155100,19485185,4010,4010,4010,4010,0
20241007,155000,19485185,4010,4010,4010,4010,0
20241007,154900,19485185,4010,4010,4010,4010,0
20241007,154800,19485185,4010,4010,4010,4010,0
20241007,154700,19485185,4010,4010,4010,4010,0
20241007,154600,19485185,4010,4010,4010,4010,0
20241007,154500,19485185,4010,4010,4010,4010,0
20241007,154400,19485185,4010,4010,4010,4010,0
20241007,154300,19485185,4010,4010,4010,4010,0
20241007,154200,19485185,4010,4010,4010,4010,0
20241007,154100,19485185,4010,4010,4010,4010,0
20241007,154000,19485185,4010,4010,4010,4010,0
20241007,153900,19485185,4010,4010,4010,4010,0
20241007,153800,19485185,4010,4010,4010,4010,0
20241007,153700,19485185,4010,4010,4010,4010,0
20241007,153600,19485185,4010,4010,4010,4010,0
20241007,153500,19485185,4010,4010,4010,4010,0
20241007,153400,19485185,4010,4010,4010,4010,28
20241007,153300,19485185,4010,4010,4010,4010,0
20241007,153200,19485185,4010,4010,4010,4010,0
20241007,153100,19485185,4010,4010,4010,4010,0
20241007,153000,19485185,4010,4010,4010,4010,28
20241007,152900,19372905,4010,4010,4010,4010,0
20241007,152800,19372905,4010,4010,4010,4010,0
20241007,152700,19372905,4010,4010,4010,4010,0
20241007,152600,19372905,4010,4010,4010,4010,0
20241007,152500,19372905,4010,4010,4010,4010,0
20241007,152400,19372905,4010,4010,4010,4010,0
20241007,152300,19372905,4010,4010,4010,4010,0
20241007,152200,19372905,4010,4010,4010,4010,0
20241007,152100,19372905,4010,4010,4010,4010,0
20241007,152000,19372905,4010,4010,4010,4010,0
20241007,151900,19372905,4010,4010,4010,4010,2
20241007,151800,19364885,4010,4010,4010,4010,0
20241007,151700,19364885,4010,4010,4010,4010,0
20241007,151600,19364885,4010,4010,4010,4010,0
20241007,151500,19364885,4010,4010,4010,4010,3
20241007,151400,19352855,4010,4010,4010,4010,9
20241007,151300,19316765,4010,4010,4010,4010,0
20241007,151200,19316765,4010,4010,4010,4010,0
20241007,151100,19316765,4010,4010,4010,4010,0
20241007,151000,19316765,4010,4010,4010,4010,0
20241007,150900,19316765,4010,4010,4010,4010,0
20241007,150800,19316765,4010,4010,4010,4010,2
20241007,150700,19308745,4010,4010,4010,4010,0
20241007,150600,19308745,4010,4010,4010,4010,0
20241007,150500,19308745,4010,4010,4010,4010,0
20241007,150400,19308745,4010,4010,4010,4010,0
20241007,150300,19308745,4010,4010,4010,4010,0
20241007,150200,19308745,4010,4010,4010,4010,1
20241007,150100,19304735,4010,4010,4010,4010,0
20241007,150000,19304735,4010,4010,4010,4010,2
20241007,145900,19296715,4010,4010,4010,4010,0
20241007,145800,19296715,4010,4010,4010,4010,1
20241007,145700,19292705,4005,3995,4005,3995,1474
20241007,145600,13389445,3995,3995,3995,3995,0
20241007,145500,13389445,3995,3995,3995,3995,0
20241007,145400,13389445,3995,3995,3995,3995,0
20241007,145300,13389445,3995,3995,3995,3995,0
20241007,145200,13389445,3995,3995,3995,3995,7
20241007,145100,13361480,4005,4005,4005,4005,0
20241007,145000,13361480,4005,4005,4005,4005,0
20241007,144900,13361480,4005,4005,4005,4005,1
20241007,144800,13357475,4005,4005,4005,4005,0
20241007,144700,13357475,4005,4005,4005,4005,5
20241007,144600,13337450,3995,3995,3995,3995,0
20241007,144500,13337450,3995,3995,3995,3995,0
20241007,144400,13337450,3995,3995,3995,3995,2
20241007,144300,13329460,4000,4000,4000,4000,0
20241007,144200,13329460,4000,3980,4000,3980,1408
20241007,144100,7710945,3975,3975,3975,3975,0
20241007,144000,7710945,3975,3975,3975,3975,2
20241007,143900,7702995,3985,3985,3985,3985,21
20241007,143800,7619310,3995,3990,3995,3990,10
20241007,143700,7579380,3990,3990,3990,3990,0
20241007,143600,7579380,3990,3990,3990,3990,0
20241007,143500,7579380,3990,3990,3990,3990,0
20241007,143400,7579380,3990,3990,3990,3990,8
20241007,143300,7547460,3990,3990,3990,3990,0
20241007,143200,7547460,3990,3990,3990,3990,1
20241007,143100,7543470,3990,3990,3990,3990,1
20241007,143000,7539480,3990,3990,3990,3990,18
20241007,142900,7467660,3995,3995,3995,3995,0
20241007,142800,7467660,3995,3995,3995,3995,0
20241007,142700,7467660,3995,3995,3995,3995,0
20241007,142600,7467660,3995,3995,3995,3995,0
20241007,142500,7467660,3995,3995,3995,3995,1
20241007,142400,7463665,3995,3995,3995,3995,9
20241007,142300,7427710,3995,3995,3995,3995,10
20241007,142200,7387760,3995,3995,3995,3995,0
20241007,142100,7387760,3995,3995,3995,3995,0
20241007,142000,7387760,3995,3995,3995,3995,0
20241007,141900,7387760,3995,3995,3995,3995,0
20241007,141800,7387760,3995,3995,3995,3995,0
20241007,141700,7387760,3995,3995,3995,3995,0
20241007,141600,7387760,3995,3995,3995,3995,0
20241007,141500,7387760,3995,3995,3995,3995,0
20241007,141400,7387760,3995,3995,3995,3995,9
20241007,141300,7351805,3995,3995,3995,3995,0
20241007,141200,7351805,3995,3995,3995,3995,0
20241007,141100,7351805,3995,3995,3995,3995,0
20241007,141000,7351805,3995,3995,3995,3995,0
20241007,140900,7351805,3995,3995,3995,3995,0
20241007,140800,7351805,3995,3995,3995,3995,0
20241007,140700,7351805,3995,3995,3995,3995,0
20241007,140600,7351805,3995,3995,3995,3995,0
20241007,140500,7351805,3995,3995,3995,3995,1
20241007,140400,7347810,3995,3995,3995,3995,0
20241007,140300,7347810,3995,3995,3995,3995,0
20241007,140200,7347810,3995,3995,3995,3995,0
20241007,140100,7347810,3995,3995,3995,3995,8
20241007,140000,7315850,3995,3995,3995,3995,0
20241007,135900,7315850,3995,3990,3995,3990,22
20241007,135800,7228015,3985,3985,3985,3985,26
20241007,135700,7124405,3985,3985,3985,3985,0
20241007,135600,7124405,3985,3985,3985,3985,0
20241007,135500,7124405,3985,3985,3985,3985,0
20241007,135400,7124405,3985,3985,3985,3985,0
20241007,135300,7124405,3985,3985,3985,3985,0
20241007,135200,7124405,3985,3985,3985,3985,0
20241007,135100,7124405,3985,3985,3985,3985,0
20241007,135000,7124405,3985,3985,3985,3985,0
20241007,134900,7124405,3985,3985,3985,3985,1
20241007,134800,7120420,3980,3980,3980,3980,0
20241007,134700,7120420,3980,3980,3980,3980,0
20241007,134600,7120420,3980,3980,3980,3980,98
20241007,134500,6730380,3985,3985,3985,3985,0
20241007,134400,6730380,3985,3985,3985,3985,8
20241007,134300,6698500,3985,3985,3985,3985,0
20241007,134200,6698500,3985,3985,3985,3985,0
20241007,134100,6698500,3985,3985,3985,3985,0
20241007,134000,6698500,3985,3985,3985,3985,0
20241007,133900,6698500,3985,3985,3985,3985,0
20241007,133800,6698500,3985,3985,3985,3985,0
20241007,133700,6698500,3985,3985,3985,3985,0
20241007,133600,6698500,3985,3985,3985,3985,0
20241007,133500,6698500,3985,3985,3985,3985,0
20241007,133400,6698500,3985,3985,3985,3985,10
20241007,133300,6658650,3985,3985,3985,3985,0
20241007,133200,6658650,3985,3985,3985,3985,0
20241007,133100,6658650,3985,3985,3985,3985,0
20241007,133000,6658650,3985,3985,3985,3985,0
20241007,132900,6658650,3985,3985,3985,3985,0
20241007,132800,6658650,3985,3985,3985,3985,0
20241007,132700,6658650,3985,3985,3985,3985,0
20241007,132600,6658650,3985,3985,3985,3985,0
20241007,132500,6658650,3985,3985,3985,3985,0
20241007,132400,6658650,3985,3985,3985,3985,9
20241007,132300,6622785,3985,3985,3985,3985,0
20241007,132200,6622785,3985,3985,3985,3985,0
20241007,132100,6622785,3985,3985,3985,3985,0
20241007,132000,6622785,3985,3985,3985,3985,0
20241007,131900,6622785,3985,3985,3985,3985,0
20241007,131800,6622785,3985,3985,3985,3985,2
20241007,131700,6614815,3985,3985,3985,3985,0
20241007,131600,6614815,3985,3985,3985,3985,0
20241007,131500,6614815,3985,3985,3985,3985,0
20241007,131400,6614815,3985,3985,3985,3985,9
20241007,131300,6578950,3985,3985,3985,3985,0
20241007,131200,6578950,3985,3985,3985,3985,0
20241007,131100,6578950,3985,3985,3985,3985,1
20241007,131000,6574965,3985,3985,3985,3985,0
20241007,130900,6574965,3985,3985,3985,3985,0
20241007,130800,6574965,3985,3985,3985,3985,2
20241007,130700,6566995,3985,3985,3985,3985,0
20241007,130600,6566995,3985,3985,3985,3985,0
20241007,130500,6566995,3985,3985,3985,3985,0
20241007,130400,6566995,3985,3985,3985,3985,10
20241007,130300,6527145,3990,3990,3990,3990,0
20241007,130200,6527145,3990,3990,3990,3990,0
20241007,130100,6527145,3990,3990,3990,3990,0
20241007,130000,6527145,3990,3990,3990,3990,0
20241007,125900,6527145,3990,3990,3990,3990,0
20241007,125800,6527145,3990,3990,3990,3990,0
20241007,125700,6527145,3990,3990,3990,3990,0
20241007,125600,6527145,3990,3990,3990,3990,9
20241007,125500,6491235,3995,3995,3995,3995,0
20241007,125400,6491235,3995,3995,3995,3995,0
20241007,125300,6491235,3995,3995,3995,3995,0
20241007,125200,6491235,3995,3995,3995,3995,0
20241007,125100,6491235,3995,3995,3995,3995,0
20241007,125000,6491235,3995,3995,3995,3995,0
20241007,124900,6491235,3995,3995,3995,3995,9
20241007,124800,6455280,4000,4000,4000,4000,0
20241007,124700,6455280,4000,4000,4000,4000,0
20241007,124600,6455280,4000,4000,4000,4000,0
20241007,124500,6455280,4000,4000,4000,4000,1
20241007,124400,6451280,4000,4000,4000,4000,0
20241007,124300,6451280,4000,4000,4000,4000,0
20241007,124200,6451280,4000,4000,4000,4000,0
20241007,124100,6451280,4000,4000,4000,4000,0
20241007,124000,6451280,4000,4000,4000,4000,10
20241007,123900,6411280,4000,4000,4000,4000,0
20241007,123800,6411280,4000,4000,4000,4000,0
20241007,123700,6411280,4000,4000,4000,4000,0
20241007,123600,6411280,4000,4000,4000,4000,0
20241007,123500,6411280,4000,4000,4000,4000,0
20241007,123400,6411280,4000,4000,4000,4000,0
20241007,123300,6411280,4000,4000,4000,4000,0
20241007,123200,6411280,4000,3985,4000,3985,386
20241007,123100,4868150,3985,3985,3985,3985,0
20241007,123000,4868150,3985,3985,3985,3985,0
20241007,122900,4868150,3985,3985,3985,3985,0
20241007,122800,4868150,3985,3985,3985,3985,0
20241007,122700,4868150,3985,3985,3985,3985,0
20241007,122600,4868150,3985,3985,3985,3985,0
20241007,122500,4868150,3985,3985,3985,3985,0
20241007,122400,4868150,3985,3985,3985,3985,9
20241007,122300,4832285,3985,3985,3985,3985,0
20241007,122200,4832285,3985,3985,3985,3985,0
20241007,122100,4832285,3985,3985,3985,3985,5
20241007,122000,4812360,3985,3985,3985,3985,12
20241007,121900,4764540,3985,3985,3985,3985,0
20241007,121800,4764540,3985,3985,3985,3985,0
20241007,121700,4764540,3985,3985,3985,3985,1
20241007,121600,4760555,3985,3985,3985,3985,0
20241007,121500,4760555,3985,3985,3985,3985,0
20241007,121400,4760555,3985,3985,3985,3985,8
20241007,121300,4728675,3985,3985,3985,3985,0
20241007,121200,4728675,3985,3985,3985,3985,0
20241007,121100,4728675,3985,3985,3985,3985,20
20241007,121000,4648975,3985,3985,3985,3985,0
20241007,120900,4648975,3985,3985,3985,3985,0
20241007,120800,4648975,3985,3985,3985,3985,0
20241007,120700,4648975,3985,3985,3985,3985,0
20241007,120600,4648975,3985,3985,3985,3985,0
20241007,120500,4648975,3985,3985,3985,3985,0
20241007,120400,4648975,3985,3985,3985,3985,10
20241007,120300,4609125,3985,3985,3985,3985,0
20241007,120200,4609125,3985,3985,3985,3985,0
20241007,120100,4609125,3985,3985,3985,3985,0
20241007,120000,4609125,3985,3985,3985,3985,20
20241007,115900,4529425,3985,3985,3985,3985,0
20241007,115800,4529425,3985,3985,3985,3985,0
20241007,115700,4529425,3985,3985,3985,3985,0
20241007,115600,4529425,3985,3985,3985,3985,0
20241007,115500,4529425,3985,3985,3985,3985,0
20241007,115400,4529425,3985,3985,3985,3985,9
20241007,115300,4493560,3985,3985,3985,3985,0
20241007,115200,4493560,3985,3985,3985,3985,0
20241007,115100,4493560,3985,3985,3985,3985,0
20241007,115000,4493560,3985,3985,3985,3985,20
20241007,114900,4413860,3985,3985,3985,3985,0
20241007,114800,4413860,3985,3985,3985,3985,0
20241007,114700,4413860,3985,3985,3985,3985,0
20241007,114600,4413860,3985,3985,3985,3985,0
20241007,114500,4413860,3985,3985,3985,3985,10
20241007,114400,4374010,3985,3985,3985,3985,8
20241007,114300,4342130,3985,3985,3985,3985,0
20241007,114200,4342130,3985,3985,3985,3985,1
20241007,114100,4338145,3980,3980,3980,3980,0
20241007,114000,4338145,3980,3980,3980,3980,0
20241007,113900,4338145,3980,3980,3980,3980,0
20241007,113800,4338145,3980,3980,3980,3980,0
20241007,113700,4338145,3980,3980,3980,3980,0
20241007,113600,4338145,3980,3980,3980,3980,0
20241007,113500,4338145,3980,3980,3980,3980,0
20241007,113400,4338145,3980,3980,3980,3980,0
20241007,113300,4338145,3980,3980,3980,3980,0
20241007,113200,4338145,3980,3980,3980,3980,20
20241007,113100,4258545,3985,3985,3985,3985,0
20241007,113000,4258545,3985,3985,3985,3985,20
20241007,112900,4178845,3985,3985,3985,3985,0
20241007,112800,4178845,3985,3985,3985,3985,42
20241007,112700,4011475,3985,3985,3985,3985,0
20241007,112600,4011475,3985,3985,3985,3985,0
20241007,112500,4011475,3985,3985,3985,3985,0
20241007,112400,4011475,3985,3985,3985,3985,0
20241007,112300,4011475,3985,3985,3985,3985,0
20241007,112200,4011475,3985,3985,3985,3985,0
20241007,112100,4011475,3985,3985,3985,3985,0
20241007,112000,4011475,3985,3985,3985,3985,0
20241007,111900,4011475,3985,3985,3985,3985,6
20241007,111800,3987565,3980,3980,3980,3980,0
20241007,111700,3987565,3980,3980,3980,3980,0
20241007,111600,3987565,3980,3980,3980,3980,0
20241007,111500,3987565,3980,3980,3980,3980,0
20241007,111400,3987565,3980,3980,3980,3980,0
20241007,111300,3987565,3980,3980,3980,3980,0
20241007,111200,3987565,3980,3980,3980,3980,0
20241007,111100,3987565,3980,3980,3980,3980,0
20241007,111000,3987565,3980,3980,3980,3980,6
20241007,110900,3963685,3980,3980,3980,3980,0
20241007,110800,3963685,3980,3980,3980,3980,0
20241007,110700,3963685,3980,3980,3980,3980,0
20241007,110600,3963685,3980,3980,3980,3980,0
20241007,110500,3963685,3980,3980,3980,3980,0
20241007,110400,3963685,3980,3980,3980,3980,1
20241007,110300,3959705,3975,3975,3975,3975,0
20241007,110200,3959705,3975,3975,3975,3975,0
20241007,110100,3959705,3975,3975,3975,3975,7
20241007,110000,3931880,3975,3975,3975,3975,54
20241007,105900,3717230,3980,3980,3980,3980,0
20241007,105800,3717230,3980,3980,3980,3980,0
20241007,105700,3717230,3980,3980,3980,3980,1
20241007,105600,3713250,3975,3975,3975,3975,0
20241007,105500,3713250,3975,3975,3975,3975,0
20241007,105400,3713250,3975,3975,3975,3975,0
20241007,105300,3713250,3975,3975,3975,3975,0
20241007,105200,3713250,3975,3975,3975,3975,0
20241007,105100,3713250,3975,3975,3975,3975,0
20241007,105000,3713250,3975,3975,3975,3975,0
20241007,104900,3713250,3975,3975,3975,3975,0
20241007,104800,3713250,3975,3975,3975,3975,0
20241007,104700,3713250,3975,3975,3975,3975,0
20241007,104600,3713250,3975,3975,3975,3975,0
20241007,104500,3713250,3975,3975,3975,3975,16
20241007,104400,3649650,3980,3980,3980,3980,0
20241007,104300,3649650,3980,3980,3980,3980,0
20241007,104200,3649650,3980,3980,3980,3980,0
20241007,104100,3649650,3980,3980,3980,3980,1
20241007,104000,3645670,3975,3975,3975,3975,0
20241007,103900,3645670,3975,3975,3975,3975,0
20241007,103800,3645670,3975,3975,3975,3975,0
20241007,103700,3645670,3975,3975,3975,3975,0
20241007,103600,3645670,3975,3975,3975,3975,0
20241007,103500,3645670,3975,3975,3975,3975,0
20241007,103400,3645670,3975,3975,3975,3975,1
20241007,103300,3641695,3970,3970,3970,3970,0
20241007,103200,3641695,3970,3970,3970,3970,0
20241007,103100,3641695,3970,3970,3970,3970,0
20241007,103000,3641695,3970,3970,3970,3970,12
20241007,102900,3594055,3970,3970,3970,3970,0
20241007,102800,3594055,3970,3970,3970,3970,0
20241007,102700,3594055,3970,3970,3970,3970,0
20241007,102600,3594055,3970,3970,3970,3970,0
20241007,102500,3594055,3970,3970,3970,3970,0
20241007,102400,3594055,3970,3970,3970,3970,0
20241007,102300,3594055,3970,3970,3970,3970,0
20241007,102200,3594055,3970,3970,3970,3970,0
20241007,102100,3594055,3970,3970,3970,3970,0
20241007,102000,3594055,3970,3970,3970,3970,0
20241007,101900,3594055,3970,3970,3970,3970,0
20241007,101800,3594055,3970,3970,3970,3970,0
20241007,101700,3594055,3970,3970,3970,3970,0
20241007,101600,3594055,3970,3970,3970,3970,50
20241007,101500,3395555,3955,3955,3955,3955,0
20241007,101400,3395555,3955,3955,3955,3955,0
20241007,101300,3395555,3955,3955,3955,3955,0
20241007,101200,3395555,3955,3970,3970,3955,100
20241007,101100,2999410,3975,3975,3975,3975,0
20241007,101000,2999410,3975,3975,3975,3975,0
20241007,100900,2999410,3975,3975,3975,3975,0
20241007,100800,2999410,3975,3975,3975,3975,0
20241007,100700,2999410,3975,3975,3975,3975,0
20241007,100600,2999410,3975,3975,3975,3975,10
20241007,100500,2959660,3965,3965,3965,3965,0
20241007,100400,2959660,3965,3965,3965,3965,100
20241007,100300,2563160,3975,3975,3975,3975,0
20241007,100200,2563160,3975,3975,3975,3975,0
20241007,100100,2563160,3975,3975,3975,3975,20
20241007,100000,2483660,3980,3980,3980,3980,0
20241007,095900,2483660,3980,3980,3980,3980,0
20241007,095800,2483660,3980,3980,3980,3980,0
20241007,095700,2483660,3980,3980,3980,3980,0
20241007,095600,2483660,3980,3980,3980,3980,0
20241007,095500,2483660,3980,3980,3980,3980,0
20241007,095400,2483660,3980,3980,3980,3980,0
20241007,095300,2483660,3980,3980,3980,3980,20
20241007,095200,2404060,3985,3985,3985,3985,0
20241007,095100,2404060,3985,3985,3985,3985,0
20241007,095000,2404060,3985,3985,3985,3985,0
20241007,094900,2404060,3985,3985,3985,3985,0
20241007,094800,2404060,3985,3985,3985,3985,1
20241007,094700,2400075,3975,3970,3975,3970,11
20241007,094600,2356395,3970,3970,3970,3970,0
20241007,094500,2356395,3970,3970,3970,3970,40
20241007,094400,2197595,3970,3970,3970,3970,20
20241007,094300,2118195,3965,3965,3965,3965,0
20241007,094200,2118195,3965,3965,3965,3965,7
20241007,094100,2090440,3965,3965,3965,3965,21
20241007,094000,2007175,3960,3960,3960,3960,31
20241007,093900,1884415,3960,3970,3970,3960,124
20241007,093800,1393045,3970,3970,3970,3970,1
20241007,093700,1389075,3965,3965,3965,3965,12
20241007,093600,1341495,3965,3965,3965,3965,0
20241007,093500,1341495,3965,3965,3965,3965,0
20241007,093400,1341495,3965,3965,3965,3965,11
20241007,093300,1297880,3965,3965,3965,3965,7
20241007,093200,1270125,3965,3965,3965,3965,0
20241007,093100,1270125,3965,3965,3965,3965,20
20241007,093000,1190825,3970,3970,3970,3970,0
20241007,092900,1190825,3970,3970,3970,3970,0
20241007,092800,1190825,3970,3970,3970,3970,0
20241007,092700,1190825,3970,3970,3970,3970,10
20241007,092600,1151125,3965,3965,3965,3965,0
20241007,092500,1151125,3965,3965,3965,3965,0
20241007,092400,1151125,3965,3965,3965,3965,0
20241007,092300,1151125,3965,3965,3965,3965,0
20241007,092200,1151125,3965,3965,3965,3965,0
20241007,092100,1151125,3965,3970,3970,3965,73
20241007,092000,861575,3965,3965,3965,3965,0
20241007,091900,861575,3965,3965,3965,3965,0
20241007,091800,861575,3965,3970,3970,3965,150
20241007,091700,266765,3970,3970,3970,3970,0
20241007,091600,266765,3970,3970,3970,3970,0
20241007,091500,266765,3970,3970,3970,3970,0
20241007,091400,266765,3970,3970,3970,3970,0
20241007,091300,266765,3970,3980,3980,3970,50
20241007,091200,67960,3980,3980,3980,3980,0
20241007,091100,67960,3980,3980,3980,3980,0
20241007,091000,67960,3980,3980,3980,3980,0
20241007,090900,67960,3980,3980,3980,3980,0
20241007,090800,67960,3980,3980,3980,3980,0
20241007,090700,67960,3980,3980,3980,3980,0
20241007,090600,67960,3980,3980,3980,3980,0
20241007,090500,67960,3980,3980,3980,3980,1
20241007,090400,63980,3990,3990,3990,3990,0
20241007,090300,63980,3990,3990,3990,3990,0
20241007,090200,63980,3990,3990,3990,3990,0
20241007,090100,63980,3990,3990,3990,3990,2
20241007,090000,56000,4000,4000,4000,4000,14