KissMeData/038680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192900,47275710,3960,3960,3960,3960,380
20241007,192800,47275710,3960,3960,3960,3960,0
20241007,192700,47275710,3960,3960,3960,3960,0
20241007,192600,47275710,3960,3960,3960,3960,0
20241007,192500,47275710,3960,3960,3960,3960,0
20241007,192400,47275710,3960,3960,3960,3960,0
20241007,192300,47275710,3960,3960,3960,3960,0
20241007,192200,47275710,3960,3960,3960,3960,0
20241007,192100,47275710,3960,3960,3960,3960,0
20241007,192000,47275710,3960,3960,3960,3960,0
20241007,191900,47275710,3960,3960,3960,3960,0
20241007,191800,47275710,3960,3960,3960,3960,0
20241007,191700,47275710,3960,3960,3960,3960,0
20241007,191600,47275710,3960,3960,3960,3960,0
20241007,191500,47275710,3960,3960,3960,3960,0
20241007,191400,47275710,3960,3960,3960,3960,0
20241007,191300,47275710,3960,3960,3960,3960,0
20241007,191200,47275710,3960,3960,3960,3960,0
20241007,191100,47275710,3960,3960,3960,3960,0
20241007,191000,47275710,3960,3960,3960,3960,0
20241007,190900,47275710,3960,3960,3960,3960,0
20241007,190800,47275710,3960,3960,3960,3960,0
20241007,190700,47275710,3960,3960,3960,3960,0
20241007,190600,47275710,3960,3960,3960,3960,0
20241007,190500,47275710,3960,3960,3960,3960,0
20241007,190400,47275710,3960,3960,3960,3960,0
20241007,190300,47275710,3960,3960,3960,3960,0
20241007,190200,47275710,3960,3960,3960,3960,0
20241007,190100,47275710,3960,3960,3960,3960,0
20241007,190000,47275710,3960,3960,3960,3960,0
20241007,185900,47275710,3960,3960,3960,3960,380
20241007,185800,47275710,3960,3960,3960,3960,0
20241007,185700,47275710,3960,3960,3960,3960,0
20241007,185600,47275710,3960,3960,3960,3960,0
20241007,185500,47275710,3960,3960,3960,3960,0
20241007,185400,47275710,3960,3960,3960,3960,0
20241007,185300,47275710,3960,3960,3960,3960,0
20241007,185200,47275710,3960,3960,3960,3960,0
20241007,185100,47275710,3960,3960,3960,3960,0
20241007,185000,47275710,3960,3960,3960,3960,0
20241007,184900,47275710,3960,3960,3960,3960,0
20241007,184800,47275710,3960,3960,3960,3960,0
20241007,184700,47275710,3960,3960,3960,3960,0
20241007,184600,47275710,3960,3960,3960,3960,0
20241007,184500,47275710,3960,3960,3960,3960,0
20241007,184400,47275710,3960,3960,3960,3960,0
20241007,184300,47275710,3960,3960,3960,3960,0
20241007,184200,47275710,3960,3960,3960,3960,0
20241007,184100,47275710,3960,3960,3960,3960,0
20241007,184000,47275710,3960,3960,3960,3960,0
20241007,183900,47275710,3960,3960,3960,3960,0
20241007,183800,47275710,3960,3960,3960,3960,0
20241007,183700,47275710,3960,3960,3960,3960,0
20241007,183600,47275710,3960,3960,3960,3960,0
20241007,183500,47275710,3960,3960,3960,3960,0
20241007,183400,47275710,3960,3960,3960,3960,0
20241007,183300,47275710,3960,3960,3960,3960,0
20241007,183200,47275710,3960,3960,3960,3960,0
20241007,183100,47275710,3960,3960,3960,3960,0
20241007,183000,47275710,3960,3960,3960,3960,0
20241007,182900,47275710,3960,3960,3960,3960,380
20241007,182800,47275710,3960,3960,3960,3960,0
20241007,182700,47275710,3960,3960,3960,3960,0
20241007,182600,47275710,3960,3960,3960,3960,0
20241007,182500,47275710,3960,3960,3960,3960,0
20241007,182400,47275710,3960,3960,3960,3960,0
20241007,182300,47275710,3960,3960,3960,3960,0
20241007,182200,47275710,3960,3960,3960,3960,0
20241007,182100,47275710,3960,3960,3960,3960,0
20241007,182000,47275710,3960,3960,3960,3960,0
20241007,181900,47275710,3960,3960,3960,3960,0
20241007,181800,47275710,3960,3960,3960,3960,0
20241007,181700,47275710,3960,3960,3960,3960,0
20241007,181600,47275710,3960,3960,3960,3960,0
20241007,181500,47275710,3960,3960,3960,3960,0
20241007,181400,47275710,3960,3960,3960,3960,0
20241007,181300,47275710,3960,3960,3960,3960,0
20241007,181200,47275710,3960,3960,3960,3960,0
20241007,181100,47275710,3960,3960,3960,3960,0
20241007,181000,47275710,3960,3960,3960,3960,0
20241007,180900,47275710,3960,3960,3960,3960,0
20241007,180800,47275710,3960,3960,3960,3960,0
20241007,180700,47275710,3960,3960,3960,3960,0
20241007,180600,47275710,3960,3960,3960,3960,0
20241007,180500,47275710,3960,3960,3960,3960,0
20241007,180400,47275710,3960,3960,3960,3960,0
20241007,180300,47275710,3960,3960,3960,3960,0
20241007,180200,47275710,3960,3960,3960,3960,0
20241007,180100,47275710,3960,3960,3960,3960,0
20241007,180000,47275710,3960,3960,3960,3960,0
20241007,175900,47275710,3960,3960,3960,3960,380
20241007,175800,47275710,3960,3960,3960,3960,0
20241007,175700,47275710,3960,3960,3960,3960,0
20241007,175600,47275710,3960,3960,3960,3960,0
20241007,175500,47275710,3960,3960,3960,3960,0
20241007,175400,47275710,3960,3960,3960,3960,0
20241007,175300,47275710,3960,3960,3960,3960,0
20241007,175200,47275710,3960,3960,3960,3960,0
20241007,175100,47275710,3960,3960,3960,3960,0
20241007,175000,47275710,3960,3960,3960,3960,0
20241007,174900,47275710,3960,3960,3960,3960,0
20241007,174800,47275710,3960,3960,3960,3960,0
20241007,174700,47275710,3960,3960,3960,3960,0
20241007,174600,47275710,3960,3960,3960,3960,0
20241007,174500,47275710,3960,3960,3960,3960,0
20241007,174400,47275710,3960,3960,3960,3960,0
20241007,174300,47275710,3960,3960,3960,3960,0
20241007,174200,47275710,3960,3960,3960,3960,0
20241007,174100,47275710,3960,3960,3960,3960,0
20241007,174000,47275710,3960,3960,3960,3960,0
20241007,173900,47275710,3960,3960,3960,3960,0
20241007,173800,47275710,3960,3960,3960,3960,0
20241007,173700,47275710,3960,3960,3960,3960,0
20241007,173600,47275710,3960,3960,3960,3960,0
20241007,173500,47275710,3960,3960,3960,3960,0
20241007,173400,47275710,3960,3960,3960,3960,0
20241007,173300,47275710,3960,3960,3960,3960,0
20241007,173200,47275710,3960,3960,3960,3960,0
20241007,173100,47275710,3960,3960,3960,3960,0
20241007,173000,47275710,3960,3960,3960,3960,0
20241007,172900,47275710,3960,3960,3960,3960,380
20241007,172800,47275710,3960,3960,3960,3960,0
20241007,172700,47275710,3960,3960,3960,3960,0
20241007,172600,47275710,3960,3960,3960,3960,0
20241007,172500,47275710,3960,3960,3960,3960,0
20241007,172400,47275710,3960,3960,3960,3960,0
20241007,172300,47275710,3960,3960,3960,3960,0
20241007,172200,47275710,3960,3960,3960,3960,0
20241007,172100,47275710,3960,3960,3960,3960,0
20241007,172000,47275710,3960,3960,3960,3960,0
20241007,171900,47275710,3960,3960,3960,3960,0
20241007,171800,47275710,3960,3960,3960,3960,0
20241007,171700,47275710,3960,3960,3960,3960,0
20241007,171600,47275710,3960,3960,3960,3960,0
20241007,171500,47275710,3960,3960,3960,3960,0
20241007,171400,47275710,3960,3960,3960,3960,0
20241007,171300,47275710,3960,3960,3960,3960,0
20241007,171200,47275710,3960,3960,3960,3960,0
20241007,171100,47275710,3960,3960,3960,3960,0
20241007,171000,47275710,3960,3960,3960,3960,0
20241007,170900,47275710,3960,3960,3960,3960,0
20241007,170800,47275710,3960,3960,3960,3960,0
20241007,170700,47275710,3960,3960,3960,3960,0
20241007,170600,47275710,3960,3960,3960,3960,0
20241007,170500,47275710,3960,3960,3960,3960,0
20241007,170400,47275710,3960,3960,3960,3960,0
20241007,170300,47275710,3960,3960,3960,3960,0
20241007,170200,47275710,3960,3960,3960,3960,0
20241007,170100,47275710,3960,3960,3960,3960,0
20241007,170000,47275710,3960,3960,3960,3960,0
20241007,165900,47275710,3960,3960,3960,3960,380
20241007,165800,47275710,3960,3960,3960,3960,0
20241007,165700,47275710,3960,3960,3960,3960,0
20241007,165600,47275710,3960,3960,3960,3960,0
20241007,165500,47275710,3960,3960,3960,3960,0
20241007,165400,47275710,3960,3960,3960,3960,0
20241007,165300,47275710,3960,3960,3960,3960,0
20241007,165200,47275710,3960,3960,3960,3960,0
20241007,165100,47275710,3960,3960,3960,3960,0
20241007,165000,47275710,3960,3960,3960,3960,0
20241007,164900,47275710,3960,3960,3960,3960,0
20241007,164800,47275710,3960,3960,3960,3960,0
20241007,164700,47275710,3960,3960,3960,3960,0
20241007,164600,47275710,3960,3960,3960,3960,0
20241007,164500,47275710,3960,3960,3960,3960,0
20241007,164400,47275710,3960,3960,3960,3960,0
20241007,164300,47275710,3960,3960,3960,3960,0
20241007,164200,47275710,3960,3960,3960,3960,0
20241007,164100,47275710,3960,3960,3960,3960,0
20241007,164000,47275710,3960,3960,3960,3960,0
20241007,163900,47275710,3960,3960,3960,3960,0
20241007,163800,47275710,3960,3960,3960,3960,0
20241007,163700,47275710,3960,3960,3960,3960,0
20241007,163600,47275710,3960,3960,3960,3960,0
20241007,163500,47275710,3960,3960,3960,3960,0
20241007,163400,47275710,3960,3960,3960,3960,0
20241007,163300,47275710,3960,3960,3960,3960,0
20241007,163200,47275710,3960,3960,3960,3960,0
20241007,163100,47275710,3960,3960,3960,3960,0
20241007,163000,47275710,3960,3960,3960,3960,0
20241007,162900,47275710,3960,3960,3960,3960,380
20241007,162800,47275710,3960,3960,3960,3960,0
20241007,162700,47275710,3960,3960,3960,3960,0
20241007,162600,47275710,3960,3960,3960,3960,0
20241007,162500,47275710,3960,3960,3960,3960,0
20241007,162400,47275710,3960,3960,3960,3960,0
20241007,162300,47275710,3960,3960,3960,3960,0
20241007,162200,47275710,3960,3960,3960,3960,0
20241007,162100,47275710,3960,3960,3960,3960,0
20241007,162000,47275710,3960,3960,3960,3960,0
20241007,161900,47275710,3960,3960,3960,3960,0
20241007,161800,47275710,3960,3960,3960,3960,0
20241007,161700,47275710,3960,3960,3960,3960,0
20241007,161600,47275710,3960,3960,3960,3960,0
20241007,161500,47275710,3960,3960,3960,3960,0
20241007,161400,47275710,3960,3960,3960,3960,0
20241007,161300,47275710,3960,3960,3960,3960,0
20241007,161200,47275710,3960,3960,3960,3960,0
20241007,161100,47275710,3960,3960,3960,3960,0
20241007,161000,47275710,3960,3960,3960,3960,0
20241007,160900,47275710,3960,3960,3960,3960,0
20241007,160800,47275710,3960,3960,3960,3960,0
20241007,160700,47275710,3960,3960,3960,3960,0
20241007,160600,47275710,3960,3960,3960,3960,0
20241007,160500,47275710,3960,3960,3960,3960,0
20241007,160400,47275710,3960,3960,3960,3960,0
20241007,160300,47275710,3960,3960,3960,3960,0
20241007,160200,47275710,3960,3960,3960,3960,0
20241007,160100,47275710,3960,3960,3960,3960,0
20241007,160000,47275710,3960,3960,3960,3960,0
20241007,155900,47275710,3960,3960,3960,3960,380
20241007,155800,47275710,3960,3960,3960,3960,0
20241007,155700,47275710,3960,3960,3960,3960,0
20241007,155600,47275710,3960,3960,3960,3960,0
20241007,155500,47275710,3960,3960,3960,3960,0
20241007,155400,47275710,3960,3960,3960,3960,0
20241007,155300,47275710,3960,3960,3960,3960,0
20241007,155200,47275710,3960,3960,3960,3960,0
20241007,155100,47275710,3960,3960,3960,3960,0
20241007,155000,47275710,3960,3960,3960,3960,0
20241007,154900,47275710,3960,3960,3960,3960,0
20241007,154800,47275710,3960,3960,3960,3960,0
20241007,154700,47275710,3960,3960,3960,3960,0
20241007,154600,47275710,3960,3960,3960,3960,0
20241007,154500,47275710,3960,3960,3960,3960,0
20241007,154400,47275710,3960,3960,3960,3960,0
20241007,154300,47275710,3960,3960,3960,3960,0
20241007,154200,47275710,3960,3960,3960,3960,0
20241007,154100,47275710,3960,3960,3960,3960,0
20241007,154000,47275710,3960,3960,3960,3960,0
20241007,153900,47275710,3960,3960,3960,3960,0
20241007,153800,47275710,3960,3960,3960,3960,0
20241007,153700,47275710,3960,3960,3960,3960,0
20241007,153600,47275710,3960,3960,3960,3960,0
20241007,153500,47275710,3960,3960,3960,3960,0
20241007,153400,47275710,3960,3960,3960,3960,0
20241007,153300,47275710,3960,3960,3960,3960,0
20241007,153200,47275710,3960,3960,3960,3960,0
20241007,153100,47275710,3960,3960,3960,3960,0
20241007,153000,47275710,3960,3960,3960,3960,380
20241007,152900,45770910,3955,3955,3955,3955,0
20241007,152800,45770910,3955,3955,3955,3955,0
20241007,152700,45770910,3955,3955,3955,3955,0
20241007,152600,45770910,3955,3955,3955,3955,0
20241007,152500,45770910,3955,3955,3955,3955,0
20241007,152400,45770910,3955,3955,3955,3955,0
20241007,152300,45770910,3955,3955,3955,3955,0
20241007,152200,45770910,3955,3955,3955,3955,0
20241007,152100,45770910,3955,3955,3955,3955,0
20241007,152000,45770910,3955,3955,3955,3955,0
20241007,151900,45770910,3955,3955,3955,3955,0
20241007,151800,45770910,3955,3955,3955,3955,0
20241007,151700,45770910,3955,3955,3955,3955,2
20241007,151600,45763000,3955,3955,3955,3955,0
20241007,151500,45763000,3955,3950,3955,3950,177
20241007,151400,45063840,3960,3960,3960,3960,0
20241007,151300,45063840,3960,3960,3960,3960,0
20241007,151200,45063840,3960,3960,3960,3960,0
20241007,151100,45063840,3960,3960,3960,3960,1
20241007,151000,45059880,3950,3950,3950,3950,0
20241007,150900,45059880,3950,3955,3955,3950,373
20241007,150800,43586455,3960,3960,3960,3960,0
20241007,150700,43586455,3960,3960,3960,3960,0
20241007,150600,43586455,3960,3960,3960,3960,0
20241007,150500,43586455,3960,3960,3960,3960,0
20241007,150400,43586455,3960,3960,3960,3955,122
20241007,150300,43103440,3960,3960,3960,3960,21
20241007,150200,43020280,3960,3960,3960,3960,1521
20241007,150100,36997120,3965,3965,3965,3965,50
20241007,150000,36798870,3965,3965,3965,3965,1
20241007,145900,36794905,3965,3965,3965,3965,0
20241007,145800,36794905,3965,3965,3965,3965,1
20241007,145700,36790940,3960,3960,3960,3960,0
20241007,145600,36790940,3960,3970,3970,3960,1035
20241007,145500,32691300,3970,3970,3970,3970,0
20241007,145400,32691300,3970,3970,3970,3970,1
20241007,145300,32687330,3965,3965,3965,3965,0
20241007,145200,32687330,3965,3965,3965,3965,0
20241007,145100,32687330,3965,3965,3965,3965,0
20241007,145000,32687330,3965,3965,3965,3965,0
20241007,144900,32687330,3965,3965,3965,3965,1
20241007,144800,32683365,3970,3970,3970,3970,0
20241007,144700,32683365,3970,3970,3970,3970,0
20241007,144600,32683365,3970,3970,3970,3970,0
20241007,144500,32683365,3970,3970,3970,3970,0
20241007,144400,32683365,3970,3970,3970,3970,0
20241007,144300,32683365,3970,3970,3970,3970,0
20241007,144200,32683365,3970,3970,3970,3970,0
20241007,144100,32683365,3970,3970,3970,3970,0
20241007,144000,32683365,3970,3970,3970,3970,0
20241007,143900,32683365,3970,3970,3970,3970,0
20241007,143800,32683365,3970,3970,3970,3970,0
20241007,143700,32683365,3970,3970,3970,3970,0
20241007,143600,32683365,3970,3970,3970,3970,0
20241007,143500,32683365,3970,3970,3970,3970,1
20241007,143400,32679395,3965,3965,3965,3965,182
20241007,143300,31957765,3970,3970,3970,3970,0
20241007,143200,31957765,3970,3970,3970,3970,0
20241007,143100,31957765,3970,3970,3970,3970,1
20241007,143000,31953795,3965,3965,3965,3965,0
20241007,142900,31953795,3965,3965,3965,3965,1
20241007,142800,31949830,3965,3965,3965,3965,0
20241007,142700,31949830,3965,3965,3965,3965,292
20241007,142600,30792050,3965,3965,3965,3965,1
20241007,142500,30788085,3965,3965,3965,3965,0
20241007,142400,30788085,3965,3965,3965,3965,2
20241007,142300,30780155,3970,3970,3970,3970,8
20241007,142200,30748395,3970,3970,3970,3970,11
20241007,142100,30704725,3965,3965,3965,3965,0
20241007,142000,30704725,3965,3965,3965,3965,0
20241007,141900,30704725,3965,3965,3965,3965,0
20241007,141800,30704725,3965,3965,3965,3965,0
20241007,141700,30704725,3965,3965,3965,3965,0
20241007,141600,30704725,3965,3965,3965,3965,0
20241007,141500,30704725,3965,3965,3965,3965,299
20241007,141400,29519190,3975,3975,3975,3975,0
20241007,141300,29519190,3975,3975,3975,3975,0
20241007,141200,29519190,3975,3975,3975,3975,0
20241007,141100,29519190,3975,3975,3975,3975,0
20241007,141000,29519190,3975,3975,3975,3975,0
20241007,140900,29519190,3975,3975,3975,3975,0
20241007,140800,29519190,3975,3975,3975,3975,0
20241007,140700,29519190,3975,3975,3975,3975,0
20241007,140600,29519190,3975,3975,3975,3975,0
20241007,140500,29519190,3975,3975,3975,3975,0
20241007,140400,29519190,3975,3970,3975,3970,53
20241007,140300,29308770,3975,3975,3975,3975,0
20241007,140200,29308770,3975,3975,3975,3975,0
20241007,140100,29308770,3975,3975,3975,3975,20
20241007,140000,29229270,3975,3975,3975,3975,0
20241007,135900,29229270,3975,3975,3975,3975,0
20241007,135800,29229270,3975,3975,3975,3975,0
20241007,135700,29229270,3975,3975,3975,3975,0
20241007,135600,29229270,3975,3975,3975,3975,0
20241007,135500,29229270,3975,3975,3975,3975,1
20241007,135400,29225295,3975,3975,3975,3975,8
20241007,135300,29193495,3975,3975,3975,3975,0
20241007,135200,29193495,3975,3975,3975,3975,0
20241007,135100,29193495,3975,3975,3975,3975,1
20241007,135000,29189520,3970,3970,3970,3970,0
20241007,134900,29189520,3970,3970,3970,3970,0
20241007,134800,29189520,3970,3970,3970,3970,0
20241007,134700,29189520,3970,3970,3970,3970,0
20241007,134600,29189520,3970,3970,3970,3970,0
20241007,134500,29189520,3970,3970,3970,3970,10
20241007,134400,29149820,3975,3975,3975,3975,0
20241007,134300,29149820,3975,3975,3975,3975,0
20241007,134200,29149820,3975,3975,3975,3975,0
20241007,134100,29149820,3975,3975,3975,3975,0
20241007,134000,29149820,3975,3975,3975,3975,0
20241007,133900,29149820,3975,3975,3975,3975,0
20241007,133800,29149820,3975,3975,3975,3975,0
20241007,133700,29149820,3975,3975,3975,3975,0
20241007,133600,29149820,3975,3975,3975,3975,0
20241007,133500,29149820,3975,3975,3975,3975,0
20241007,133400,29149820,3975,3975,3975,3975,0
20241007,133300,29149820,3975,3975,3975,3975,0
20241007,133200,29149820,3975,3975,3975,3975,0
20241007,133100,29149820,3975,3975,3975,3975,4
20241007,133000,29133920,3965,3965,3965,3965,0
20241007,132900,29133920,3965,3965,3965,3965,0
20241007,132800,29133920,3965,3965,3965,3965,0
20241007,132700,29133920,3965,3965,3965,3965,0
20241007,132600,29133920,3965,3965,3965,3965,0
20241007,132500,29133920,3965,3965,3965,3965,56
20241007,132400,28911880,3980,3980,3980,3980,0
20241007,132300,28911880,3980,3980,3980,3980,0
20241007,132200,28911880,3980,3980,3980,3980,20
20241007,132100,28832280,3980,3980,3980,3980,0
20241007,132000,28832280,3980,3980,3980,3980,0
20241007,131900,28832280,3980,3980,3980,3980,0
20241007,131800,28832280,3980,3980,3980,3980,0
20241007,131700,28832280,3980,3980,3980,3980,0
20241007,131600,28832280,3980,3980,3980,3980,1
20241007,131500,28828300,3960,3960,3960,3960,0
20241007,131400,28828300,3960,3960,3960,3960,0
20241007,131300,28828300,3960,3960,3960,3960,0
20241007,131200,28828300,3960,3960,3960,3960,0
20241007,131100,28828300,3960,3960,3960,3960,0
20241007,131000,28828300,3960,3960,3960,3960,0
20241007,130900,28828300,3960,3960,3960,3960,0
20241007,130800,28828300,3960,3960,3960,3960,0
20241007,130700,28828300,3960,3960,3960,3960,0
20241007,130600,28828300,3960,3960,3960,3960,0
20241007,130500,28828300,3960,3960,3960,3960,0
20241007,130400,28828300,3960,3960,3960,3960,0
20241007,130300,28828300,3960,3960,3960,3960,0
20241007,130200,28828300,3960,3960,3960,3960,0
20241007,130100,28828300,3960,3960,3960,3960,794
20241007,130000,25684060,3980,3980,3980,3980,0
20241007,125900,25684060,3980,3980,3980,3980,0
20241007,125800,25684060,3980,3965,3980,3965,60
20241007,125700,25446145,3965,3965,3965,3965,0
20241007,125600,25446145,3965,3965,3965,3965,0
20241007,125500,25446145,3965,3965,3965,3965,1
20241007,125400,25442180,3980,3980,3980,3980,0
20241007,125300,25442180,3980,3980,3980,3980,0
20241007,125200,25442180,3980,3980,3980,3980,0
20241007,125100,25442180,3980,3980,3980,3980,0
20241007,125000,25442180,3980,3980,3980,3980,0
20241007,124900,25442180,3980,3980,3980,3980,0
20241007,124800,25442180,3980,3980,3980,3980,0
20241007,124700,25442180,3980,3980,3980,3980,0
20241007,124600,25442180,3980,3980,3980,3980,0
20241007,124500,25442180,3980,3980,3980,3980,0
20241007,124400,25442180,3980,3980,3980,3980,0
20241007,124300,25442180,3980,3980,3980,3980,0
20241007,124200,25442180,3980,3980,3980,3980,0
20241007,124100,25442180,3980,3980,3980,3980,0
20241007,124000,25442180,3980,3980,3980,3980,0
20241007,123900,25442180,3980,3980,3980,3980,0
20241007,123800,25442180,3980,3980,3980,3980,0
20241007,123700,25442180,3980,3980,3980,3980,0
20241007,123600,25442180,3980,3980,3980,3980,0
20241007,123500,25442180,3980,3980,3980,3980,0
20241007,123400,25442180,3980,3980,3980,3980,1
20241007,123300,25438200,3960,3960,3960,3960,0
20241007,123200,25438200,3960,3960,3960,3960,127
20241007,123100,24935280,3980,3980,3980,3980,0
20241007,123000,24935280,3980,3980,3980,3980,0
20241007,122900,24935280,3980,3980,3980,3980,0
20241007,122800,24935280,3980,3980,3980,3980,0
20241007,122700,24935280,3980,3960,3980,3960,209
20241007,122600,24107620,3975,3975,3975,3975,0
20241007,122500,24107620,3975,3975,3975,3975,11
20241007,122400,24063895,3980,3965,3980,3965,2
20241007,122300,24055950,3980,3980,3980,3980,0
20241007,122200,24055950,3980,3980,3980,3980,0
20241007,122100,24055950,3980,3980,3980,3980,1
20241007,122000,24051970,3965,3965,3965,3965,4
20241007,121900,24036110,3960,3960,3960,3960,0
20241007,121800,24036110,3960,3960,3960,3960,0
20241007,121700,24036110,3960,3960,3960,3960,0
20241007,121600,24036110,3960,3960,3960,3960,0
20241007,121500,24036110,3960,3960,3960,3960,0
20241007,121400,24036110,3960,3960,3960,3960,0
20241007,121300,24036110,3960,3960,3960,3960,0
20241007,121200,24036110,3960,3960,3960,3960,0
20241007,121100,24036110,3960,3960,3960,3960,0
20241007,121000,24036110,3960,3960,3960,3960,0
20241007,120900,24036110,3960,3960,3960,3960,0
20241007,120800,24036110,3960,3960,3960,3960,0
20241007,120700,24036110,3960,3960,3960,3960,0
20241007,120600,24036110,3960,3960,3960,3960,0
20241007,120500,24036110,3960,3960,3960,3960,0
20241007,120400,24036110,3960,3960,3960,3960,0
20241007,120300,24036110,3960,3970,3970,3960,1044
20241007,120200,19899850,3975,3975,3975,3975,0
20241007,120100,19899850,3975,3975,3975,3975,77
20241007,120000,19593775,3975,3975,3975,3975,0
20241007,115900,19593775,3975,3980,3980,3975,451
20241007,115800,17798960,3980,3980,3980,3980,0
20241007,115700,17798960,3980,3980,3980,3980,0
20241007,115600,17798960,3980,3980,3980,3980,0
20241007,115500,17798960,3980,3980,3980,3980,0
20241007,115400,17798960,3980,3980,3980,3980,0
20241007,115300,17798960,3980,3980,3980,3980,0
20241007,115200,17798960,3980,3980,3980,3980,0
20241007,115100,17798960,3980,3980,3980,3980,0
20241007,115000,17798960,3980,3980,3980,3980,0
20241007,114900,17798960,3980,3980,3980,3980,0
20241007,114800,17798960,3980,3980,3980,3980,0
20241007,114700,17798960,3980,3980,3980,3980,0
20241007,114600,17798960,3980,3980,3980,3980,0
20241007,114500,17798960,3980,3980,3980,3980,0
20241007,114400,17798960,3980,3980,3980,3980,0
20241007,114300,17798960,3980,3980,3980,3980,0
20241007,114200,17798960,3980,3990,3990,3975,643
20241007,114100,15234985,3980,3980,3980,3980,0
20241007,114000,15234985,3980,3980,3980,3980,0
20241007,113900,15234985,3980,3980,3980,3980,94
20241007,113800,14860865,3990,3990,3990,3990,0
20241007,113700,14860865,3990,3990,3990,3990,0
20241007,113600,14860865,3990,3990,3990,3990,0
20241007,113500,14860865,3990,3990,3990,3990,0
20241007,113400,14860865,3990,3990,3990,3990,0
20241007,113300,14860865,3990,3990,3990,3990,0
20241007,113200,14860865,3990,3990,3990,3990,0
20241007,113100,14860865,3990,3990,3990,3990,0
20241007,113000,14860865,3990,3990,3990,3990,0
20241007,112900,14860865,3990,3990,3990,3990,0
20241007,112800,14860865,3990,3990,3990,3990,0
20241007,112700,14860865,3990,3990,3990,3990,0
20241007,112600,14860865,3990,3990,3990,3990,0
20241007,112500,14860865,3990,3990,3990,3990,0
20241007,112400,14860865,3990,3990,3990,3990,0
20241007,112300,14860865,3990,3990,3990,3990,0
20241007,112200,14860865,3990,3990,3990,3990,0
20241007,112100,14860865,3990,3990,3990,3990,0
20241007,112000,14860865,3990,3990,3990,3990,0
20241007,111900,14860865,3990,3990,3990,3990,0
20241007,111800,14860865,3990,3990,3990,3990,0
20241007,111700,14860865,3990,3990,3990,3990,0
20241007,111600,14860865,3990,3990,3990,3990,1
20241007,111500,14856875,3990,3990,3990,3990,0
20241007,111400,14856875,3990,3990,3990,3990,0
20241007,111300,14856875,3990,3990,3990,3990,0
20241007,111200,14856875,3990,3990,3990,3990,0
20241007,111100,14856875,3990,3990,3990,3990,0
20241007,111000,14856875,3990,3990,3990,3990,0
20241007,110900,14856875,3990,3990,3990,3990,0
20241007,110800,14856875,3990,3990,3990,3990,0
20241007,110700,14856875,3990,3990,3990,3990,0
20241007,110600,14856875,3990,3990,3990,3990,0
20241007,110500,14856875,3990,3990,3990,3990,0
20241007,110400,14856875,3990,3990,3990,3990,0
20241007,110300,14856875,3990,3990,3990,3990,0
20241007,110200,14856875,3990,3990,3990,3990,0
20241007,110100,14856875,3990,3990,3990,3990,0
20241007,110000,14856875,3990,3990,3990,3990,0
20241007,105900,14856875,3990,3990,3990,3990,0
20241007,105800,14856875,3990,3990,3990,3990,0
20241007,105700,14856875,3990,3990,3990,3990,0
20241007,105600,14856875,3990,3990,3990,3990,0
20241007,105500,14856875,3990,3990,3990,3990,0
20241007,105400,14856875,3990,3990,3990,3990,39
20241007,105300,14701265,3990,3990,3990,3990,0
20241007,105200,14701265,3990,3990,3990,3990,0
20241007,105100,14701265,3990,3990,3990,3990,0
20241007,105000,14701265,3990,3990,3990,3990,0
20241007,104900,14701265,3990,3990,3990,3990,0
20241007,104800,14701265,3990,3990,3990,3990,0
20241007,104700,14701265,3990,3990,3990,3990,0
20241007,104600,14701265,3990,3990,3990,3990,10
20241007,104500,14661365,3975,3975,3975,3975,0
20241007,104400,14661365,3975,3975,3975,3975,0
20241007,104300,14661365,3975,3975,3975,3975,0
20241007,104200,14661365,3975,3975,3975,3975,0
20241007,104100,14661365,3975,3975,3975,3975,0
20241007,104000,14661365,3975,3975,3975,3975,0
20241007,103900,14661365,3975,3975,3975,3975,2
20241007,103800,14653415,3990,3990,3990,3990,0
20241007,103700,14653415,3990,3990,3990,3990,0
20241007,103600,14653415,3990,3990,3990,3990,0
20241007,103500,14653415,3990,3990,3990,3990,15
20241007,103400,14593565,3990,3990,3990,3990,5
20241007,103300,14573615,3990,3990,3990,3990,0
20241007,103200,14573615,3990,3990,3990,3990,0
20241007,103100,14573615,3990,3990,3990,3990,0
20241007,103000,14573615,3990,3990,3990,3990,0
20241007,102900,14573615,3990,3990,3990,3990,0
20241007,102800,14573615,3990,3990,3990,3990,0
20241007,102700,14573615,3990,3990,3990,3990,0
20241007,102600,14573615,3990,3990,3990,3990,0
20241007,102500,14573615,3990,3990,3990,3990,1
20241007,102400,14569625,3965,3965,3965,3965,0
20241007,102300,14569625,3965,3965,3965,3965,0
20241007,102200,14569625,3965,3965,3965,3965,0
20241007,102100,14569625,3965,3965,3965,3965,0
20241007,102000,14569625,3965,3965,3965,3965,40
20241007,101900,14411025,3995,3995,3995,3995,0
20241007,101800,14411025,3995,3995,3995,3995,0
20241007,101700,14411025,3995,3995,3995,3995,0
20241007,101600,14411025,3995,3995,3995,3995,0
20241007,101500,14411025,3995,3995,3995,3995,0
20241007,101400,14411025,3995,3995,3995,3995,0
20241007,101300,14411025,3995,3995,3995,3995,0
20241007,101200,14411025,3995,3995,3995,3995,0
20241007,101100,14411025,3995,3995,3995,3995,0
20241007,101000,14411025,3995,3995,3995,3995,1
20241007,100900,14407030,3970,3970,3970,3970,0
20241007,100800,14407030,3970,3995,3995,3970,135
20241007,100700,13871055,3960,3960,3960,3960,0
20241007,100600,13871055,3960,3960,3960,3960,0
20241007,100500,13871055,3960,3960,3960,3960,33
20241007,100400,13740375,3990,3990,3990,3990,0
20241007,100300,13740375,3990,3990,3990,3990,0
20241007,100200,13740375,3990,3990,3990,3990,30
20241007,100100,13620675,3990,3990,3990,3990,0
20241007,100000,13620675,3990,3990,3990,3990,33
20241007,095900,13489005,3975,3975,3975,3975,0
20241007,095800,13489005,3975,3975,3975,3975,0
20241007,095700,13489005,3975,3975,3975,3975,0
20241007,095600,13489005,3975,3975,3975,3975,0
20241007,095500,13489005,3975,3975,3975,3975,0
20241007,095400,13489005,3975,3975,3975,3975,0
20241007,095300,13489005,3975,3975,3975,3975,0
20241007,095200,13489005,3975,3970,3975,3970,2000
20241007,095100,5545505,3970,3970,3970,3970,0
20241007,095000,5545505,3970,3970,3970,3970,1
20241007,094900,5541535,3970,3970,3970,3970,0
20241007,094800,5541535,3970,3970,3970,3970,0
20241007,094700,5541535,3970,3970,3970,3970,0
20241007,094600,5541535,3970,3970,3970,3970,26
20241007,094500,5438315,3950,3950,3950,3950,0
20241007,094400,5438315,3950,3950,3950,3950,0
20241007,094300,5438315,3950,3950,3950,3950,0
20241007,094200,5438315,3950,3950,3950,3950,0
20241007,094100,5438315,3950,3950,3950,3950,0
20241007,094000,5438315,3950,3950,3950,3950,0
20241007,093900,5438315,3950,3950,3950,3950,10
20241007,093800,5398815,3950,3950,3950,3950,0
20241007,093700,5398815,3950,3950,3950,3950,0
20241007,093600,5398815,3950,3950,3950,3950,500
20241007,093500,3423815,3950,3950,3950,3950,0
20241007,093400,3423815,3950,3960,3960,3950,224
20241007,093300,2537015,3960,3960,3960,3960,0
20241007,093200,2537015,3960,3960,3960,3960,0
20241007,093100,2537015,3960,3960,3960,3960,46
20241007,093000,2354855,3970,3970,3970,3970,0
20241007,092900,2354855,3970,3970,3970,3970,100
20241007,092800,1957855,3970,3970,3970,3970,10
20241007,092700,1918155,3970,3970,3970,3970,0
20241007,092600,1918155,3970,3970,3970,3970,0
20241007,092500,1918155,3970,3970,3970,3970,1
20241007,092400,1914185,3970,3970,3970,3970,0
20241007,092300,1914185,3970,3965,3970,3965,20
20241007,092200,1834815,3970,3970,3970,3970,1
20241007,092100,1830845,3970,3970,3970,3970,0
20241007,092000,1830845,3970,3970,3970,3970,0
20241007,091900,1830845,3970,3970,3970,3970,0
20241007,091800,1830845,3970,3970,3970,3970,0
20241007,091700,1830845,3970,3970,3970,3970,0
20241007,091600,1830845,3970,3970,3970,3970,11
20241007,091500,1787175,3970,3970,3970,3970,0
20241007,091400,1787175,3970,3970,3970,3970,0
20241007,091300,1787175,3970,3970,3970,3970,0
20241007,091200,1787175,3970,3970,3970,3970,0
20241007,091100,1787175,3970,3970,3970,3970,2
20241007,091000,1779235,3970,3970,3970,3970,18
20241007,090900,1707775,3970,3975,3975,3970,101
20241007,090800,1306555,3975,3975,3975,3975,0
20241007,090700,1306555,3975,3980,3980,3975,2
20241007,090600,1298600,3985,3985,3985,3985,0
20241007,090500,1298600,3985,3985,3985,3985,0
20241007,090400,1298600,3985,3985,3985,3985,0
20241007,090300,1298600,3985,3985,3985,3985,0
20241007,090200,1298600,3985,3985,3985,3985,1
20241007,090100,1294615,3975,3985,3985,3975,274
20241007,090000,203245,3985,3990,3990,3985,51