KissMeData/088280/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195900,107714600,2850,2850,2850,2850,14000
20241002,195800,107714600,2850,2850,2850,2850,0
20241002,195700,107714600,2850,2850,2850,2850,0
20241002,195600,107714600,2850,2850,2850,2850,0
20241002,195500,107714600,2850,2850,2850,2850,0
20241002,195400,107714600,2850,2850,2850,2850,0
20241002,195300,107714600,2850,2850,2850,2850,0
20241002,195200,107714600,2850,2850,2850,2850,0
20241002,195100,107714600,2850,2850,2850,2850,0
20241002,195000,107714600,2850,2850,2850,2850,0
20241002,194900,107714600,2850,2850,2850,2850,0
20241002,194800,107714600,2850,2850,2850,2850,0
20241002,194700,107714600,2850,2850,2850,2850,0
20241002,194600,107714600,2850,2850,2850,2850,0
20241002,194500,107714600,2850,2850,2850,2850,0
20241002,194400,107714600,2850,2850,2850,2850,0
20241002,194300,107714600,2850,2850,2850,2850,0
20241002,194200,107714600,2850,2850,2850,2850,0
20241002,194100,107714600,2850,2850,2850,2850,0
20241002,194000,107714600,2850,2850,2850,2850,0
20241002,193900,107714600,2850,2850,2850,2850,0
20241002,193800,107714600,2850,2850,2850,2850,0
20241002,193700,107714600,2850,2850,2850,2850,0
20241002,193600,107714600,2850,2850,2850,2850,0
20241002,193500,107714600,2850,2850,2850,2850,0
20241002,193400,107714600,2850,2850,2850,2850,0
20241002,193300,107714600,2850,2850,2850,2850,0
20241002,193200,107714600,2850,2850,2850,2850,0
20241002,193100,107714600,2850,2850,2850,2850,0
20241002,193000,107714600,2850,2850,2850,2850,0
20241002,192900,107714600,2850,2850,2850,2850,14000
20241002,192800,107714600,2850,2850,2850,2850,0
20241002,192700,107714600,2850,2850,2850,2850,0
20241002,192600,107714600,2850,2850,2850,2850,0
20241002,192500,107714600,2850,2850,2850,2850,0
20241002,192400,107714600,2850,2850,2850,2850,0
20241002,192300,107714600,2850,2850,2850,2850,0
20241002,192200,107714600,2850,2850,2850,2850,0
20241002,192100,107714600,2850,2850,2850,2850,0
20241002,192000,107714600,2850,2850,2850,2850,0
20241002,191900,107714600,2850,2850,2850,2850,0
20241002,191800,107714600,2850,2850,2850,2850,0
20241002,191700,107714600,2850,2850,2850,2850,0
20241002,191600,107714600,2850,2850,2850,2850,0
20241002,191500,107714600,2850,2850,2850,2850,0
20241002,191400,107714600,2850,2850,2850,2850,0
20241002,191300,107714600,2850,2850,2850,2850,0
20241002,191200,107714600,2850,2850,2850,2850,0
20241002,191100,107714600,2850,2850,2850,2850,0
20241002,191000,107714600,2850,2850,2850,2850,0
20241002,190900,107714600,2850,2850,2850,2850,0
20241002,190800,107714600,2850,2850,2850,2850,0
20241002,190700,107714600,2850,2850,2850,2850,0
20241002,190600,107714600,2850,2850,2850,2850,0
20241002,190500,107714600,2850,2850,2850,2850,0
20241002,190400,107714600,2850,2850,2850,2850,0
20241002,190300,107714600,2850,2850,2850,2850,0
20241002,190200,107714600,2850,2850,2850,2850,0
20241002,190100,107714600,2850,2850,2850,2850,0
20241002,190000,107714600,2850,2850,2850,2850,0
20241002,185900,107714600,2850,2850,2850,2850,14000
20241002,185800,107714600,2850,2850,2850,2850,0
20241002,185700,107714600,2850,2850,2850,2850,0
20241002,185600,107714600,2850,2850,2850,2850,0
20241002,185500,107714600,2850,2850,2850,2850,0
20241002,185400,107714600,2850,2850,2850,2850,0
20241002,185300,107714600,2850,2850,2850,2850,0
20241002,185200,107714600,2850,2850,2850,2850,0
20241002,185100,107714600,2850,2850,2850,2850,0
20241002,185000,107714600,2850,2850,2850,2850,0
20241002,184900,107714600,2850,2850,2850,2850,0
20241002,184800,107714600,2850,2850,2850,2850,0
20241002,184700,107714600,2850,2850,2850,2850,0
20241002,184600,107714600,2850,2850,2850,2850,0
20241002,184500,107714600,2850,2850,2850,2850,0
20241002,184400,107714600,2850,2850,2850,2850,0
20241002,184300,107714600,2850,2850,2850,2850,0
20241002,184200,107714600,2850,2850,2850,2850,0
20241002,184100,107714600,2850,2850,2850,2850,0
20241002,184000,107714600,2850,2850,2850,2850,0
20241002,183900,107714600,2850,2850,2850,2850,0
20241002,183800,107714600,2850,2850,2850,2850,0
20241002,183700,107714600,2850,2850,2850,2850,0
20241002,183600,107714600,2850,2850,2850,2850,0
20241002,183500,107714600,2850,2850,2850,2850,0
20241002,183400,107714600,2850,2850,2850,2850,0
20241002,183300,107714600,2850,2850,2850,2850,0
20241002,183200,107714600,2850,2850,2850,2850,0
20241002,183100,107714600,2850,2850,2850,2850,0
20241002,183000,107714600,2850,2850,2850,2850,0
20241002,182900,107714600,2850,2850,2850,2850,14000
20241002,182800,107714600,2850,2850,2850,2850,0
20241002,182700,107714600,2850,2850,2850,2850,0
20241002,182600,107714600,2850,2850,2850,2850,0
20241002,182500,107714600,2850,2850,2850,2850,0
20241002,182400,107714600,2850,2850,2850,2850,0
20241002,182300,107714600,2850,2850,2850,2850,0
20241002,182200,107714600,2850,2850,2850,2850,0
20241002,182100,107714600,2850,2850,2850,2850,0
20241002,182000,107714600,2850,2850,2850,2850,0
20241002,181900,107714600,2850,2850,2850,2850,0
20241002,181800,107714600,2850,2850,2850,2850,0
20241002,181700,107714600,2850,2850,2850,2850,0
20241002,181600,107714600,2850,2850,2850,2850,0
20241002,181500,107714600,2850,2850,2850,2850,0
20241002,181400,107714600,2850,2850,2850,2850,0
20241002,181300,107714600,2850,2850,2850,2850,0
20241002,181200,107714600,2850,2850,2850,2850,0
20241002,181100,107714600,2850,2850,2850,2850,0
20241002,181000,107714600,2850,2850,2850,2850,0
20241002,180900,107714600,2850,2850,2850,2850,0
20241002,180800,107714600,2850,2850,2850,2850,0
20241002,180700,107714600,2850,2850,2850,2850,0
20241002,180600,107714600,2850,2850,2850,2850,0
20241002,180500,107714600,2850,2850,2850,2850,0
20241002,180400,107714600,2850,2850,2850,2850,0
20241002,180300,107714600,2850,2850,2850,2850,0
20241002,180200,107714600,2850,2850,2850,2850,0
20241002,180100,107714600,2850,2850,2850,2850,0
20241002,180000,107714600,2850,2850,2850,2850,0
20241002,175900,107714600,2850,2850,2850,2850,14000
20241002,175800,107714600,2850,2850,2850,2850,0
20241002,175700,107714600,2850,2850,2850,2850,0
20241002,175600,107714600,2850,2850,2850,2850,0
20241002,175500,107714600,2850,2850,2850,2850,0
20241002,175400,107714600,2850,2850,2850,2850,0
20241002,175300,107714600,2850,2850,2850,2850,0
20241002,175200,107714600,2850,2850,2850,2850,0
20241002,175100,107714600,2850,2850,2850,2850,0
20241002,175000,107714600,2850,2850,2850,2850,0
20241002,174900,107714600,2850,2850,2850,2850,0
20241002,174800,107714600,2850,2850,2850,2850,0
20241002,174700,107714600,2850,2850,2850,2850,0
20241002,174600,107714600,2850,2850,2850,2850,0
20241002,174500,107714600,2850,2850,2850,2850,0
20241002,174400,107714600,2850,2850,2850,2850,0
20241002,174300,107714600,2850,2850,2850,2850,0
20241002,174200,107714600,2850,2850,2850,2850,0
20241002,174100,107714600,2850,2850,2850,2850,0
20241002,174000,107714600,2850,2850,2850,2850,0
20241002,173900,107714600,2850,2850,2850,2850,0
20241002,173800,107714600,2850,2850,2850,2850,0
20241002,173700,107714600,2850,2850,2850,2850,0
20241002,173600,107714600,2850,2850,2850,2850,0
20241002,173500,107714600,2850,2850,2850,2850,0
20241002,173400,107714600,2850,2850,2850,2850,0
20241002,173300,107714600,2850,2850,2850,2850,0
20241002,173200,107714600,2850,2850,2850,2850,0
20241002,173100,107714600,2850,2850,2850,2850,0
20241002,173000,107714600,2850,2850,2850,2850,0
20241002,172900,107714600,2850,2850,2850,2850,14000
20241002,172800,107714600,2850,2850,2850,2850,0
20241002,172700,107714600,2850,2850,2850,2850,0
20241002,172600,107714600,2850,2850,2850,2850,0
20241002,172500,107714600,2850,2850,2850,2850,0
20241002,172400,107714600,2850,2850,2850,2850,0
20241002,172300,107714600,2850,2850,2850,2850,0
20241002,172200,107714600,2850,2850,2850,2850,0
20241002,172100,107714600,2850,2850,2850,2850,0
20241002,172000,107714600,2850,2850,2850,2850,0
20241002,171900,107714600,2850,2850,2850,2850,0
20241002,171800,107714600,2850,2850,2850,2850,0
20241002,171700,107714600,2850,2850,2850,2850,0
20241002,171600,107714600,2850,2850,2850,2850,0
20241002,171500,107714600,2850,2850,2850,2850,0
20241002,171400,107714600,2850,2850,2850,2850,0
20241002,171300,107714600,2850,2850,2850,2850,0
20241002,171200,107714600,2850,2850,2850,2850,0
20241002,171100,107714600,2850,2850,2850,2850,0
20241002,171000,107714600,2850,2850,2850,2850,0
20241002,170900,107714600,2850,2850,2850,2850,0
20241002,170800,107714600,2850,2850,2850,2850,0
20241002,170700,107714600,2850,2850,2850,2850,0
20241002,170600,107714600,2850,2850,2850,2850,0
20241002,170500,107714600,2850,2850,2850,2850,0
20241002,170400,107714600,2850,2850,2850,2850,0
20241002,170300,107714600,2850,2850,2850,2850,0
20241002,170200,107714600,2850,2850,2850,2850,0
20241002,170100,107714600,2850,2850,2850,2850,0
20241002,170000,107714600,2850,2850,2850,2850,0
20241002,165900,107714600,2850,2850,2850,2850,14000
20241002,165800,107714600,2850,2850,2850,2850,0
20241002,165700,107714600,2850,2850,2850,2850,0
20241002,165600,107714600,2850,2850,2850,2850,0
20241002,165500,107714600,2850,2850,2850,2850,0
20241002,165400,107714600,2850,2850,2850,2850,0
20241002,165300,107714600,2850,2850,2850,2850,0
20241002,165200,107714600,2850,2850,2850,2850,0
20241002,165100,107714600,2850,2850,2850,2850,0
20241002,165000,107714600,2850,2850,2850,2850,0
20241002,164900,107714600,2850,2850,2850,2850,0
20241002,164800,107714600,2850,2850,2850,2850,0
20241002,164700,107714600,2850,2850,2850,2850,0
20241002,164600,107714600,2850,2850,2850,2850,0
20241002,164500,107714600,2850,2850,2850,2850,0
20241002,164400,107714600,2850,2850,2850,2850,0
20241002,164300,107714600,2850,2850,2850,2850,0
20241002,164200,107714600,2850,2850,2850,2850,0
20241002,164100,107714600,2850,2850,2850,2850,0
20241002,164000,107714600,2850,2850,2850,2850,0
20241002,163900,107714600,2850,2850,2850,2850,0
20241002,163800,107714600,2850,2850,2850,2850,0
20241002,163700,107714600,2850,2850,2850,2850,0
20241002,163600,107714600,2850,2850,2850,2850,0
20241002,163500,107714600,2850,2850,2850,2850,0
20241002,163400,107714600,2850,2850,2850,2850,0
20241002,163300,107714600,2850,2850,2850,2850,0
20241002,163200,107714600,2850,2850,2850,2850,0
20241002,163100,107714600,2850,2850,2850,2850,0
20241002,163000,107714600,2850,2850,2850,2850,0
20241002,162900,107714600,2850,2850,2850,2850,14000
20241002,162800,107714600,2850,2850,2850,2850,0
20241002,162700,107714600,2850,2850,2850,2850,0
20241002,162600,107714600,2850,2850,2850,2850,0
20241002,162500,107714600,2850,2850,2850,2850,0
20241002,162400,107714600,2850,2850,2850,2850,0
20241002,162300,107714600,2850,2850,2850,2850,0
20241002,162200,107714600,2850,2850,2850,2850,0
20241002,162100,107714600,2850,2850,2850,2850,0
20241002,162000,107714600,2850,2850,2850,2850,0
20241002,161900,107714600,2850,2850,2850,2850,0
20241002,161800,107714600,2850,2850,2850,2850,0
20241002,161700,107714600,2850,2850,2850,2850,0
20241002,161600,107714600,2850,2850,2850,2850,0
20241002,161500,107714600,2850,2850,2850,2850,0
20241002,161400,107714600,2850,2850,2850,2850,0
20241002,161300,107714600,2850,2850,2850,2850,0
20241002,161200,107714600,2850,2850,2850,2850,0
20241002,161100,107714600,2850,2850,2850,2850,0
20241002,161000,107714600,2850,2850,2850,2850,0
20241002,160900,107714600,2850,2850,2850,2850,0
20241002,160800,107714600,2850,2850,2850,2850,0
20241002,160700,107714600,2850,2850,2850,2850,0
20241002,160600,107714600,2850,2850,2850,2850,0
20241002,160500,107714600,2850,2850,2850,2850,0
20241002,160400,107714600,2850,2850,2850,2850,0
20241002,160300,107714600,2850,2850,2850,2850,0
20241002,160200,107714600,2850,2850,2850,2850,0
20241002,160100,107714600,2850,2850,2850,2850,0
20241002,160000,107714600,2850,2850,2850,2850,0
20241002,155900,107714600,2850,2850,2850,2850,14000
20241002,155800,107714600,2850,2850,2850,2850,0
20241002,155700,107714600,2850,2850,2850,2850,0
20241002,155600,107714600,2850,2850,2850,2850,0
20241002,155500,107714600,2850,2850,2850,2850,0
20241002,155400,107714600,2850,2850,2850,2850,0
20241002,155300,107714600,2850,2850,2850,2850,0
20241002,155200,107714600,2850,2850,2850,2850,0
20241002,155100,107714600,2850,2850,2850,2850,0
20241002,155000,107714600,2850,2850,2850,2850,0
20241002,154900,107714600,2850,2850,2850,2850,0
20241002,154800,107714600,2850,2850,2850,2850,0
20241002,154700,107714600,2850,2850,2850,2850,0
20241002,154600,107714600,2850,2850,2850,2850,0
20241002,154500,107714600,2850,2850,2850,2850,0
20241002,154400,107714600,2850,2850,2850,2850,0
20241002,154300,107714600,2850,2850,2850,2850,0
20241002,154200,107714600,2850,2850,2850,2850,0
20241002,154100,107714600,2850,2850,2850,2850,0
20241002,154000,107714600,2850,2850,2850,2850,0
20241002,153900,107714600,2850,2850,2850,2850,0
20241002,153800,107714600,2850,2850,2850,2850,0
20241002,153700,107714600,2850,2850,2850,2850,0
20241002,153600,107714600,2850,2850,2850,2850,0
20241002,153500,107714600,2850,2850,2850,2850,0
20241002,153400,107714600,2850,2850,2850,2850,0
20241002,153300,107714600,2850,2850,2850,2850,0
20241002,153200,107714600,2850,2850,2850,2850,14000
20241002,153100,67814600,2635,2635,2635,2635,0
20241002,153000,67814600,2635,2635,2635,2635,0
20241002,152900,67814600,2635,2635,2635,2635,0
20241002,152800,67814600,2635,2635,2635,2635,0
20241002,152700,67814600,2635,2635,2635,2635,0
20241002,152600,67814600,2635,2635,2635,2635,0
20241002,152500,67814600,2635,2635,2635,2635,0
20241002,152400,67814600,2635,2635,2635,2635,0
20241002,152300,67814600,2635,2635,2635,2635,0
20241002,152200,67814600,2635,2635,2635,2635,0
20241002,152100,67814600,2635,2635,2635,2635,0
20241002,152000,67814600,2635,2635,2635,2635,0
20241002,151900,67814600,2635,2635,2635,2635,5
20241002,151800,67801425,2665,2665,2665,2665,0
20241002,151700,67801425,2665,2665,2665,2665,0
20241002,151600,67801425,2665,2665,2665,2665,0
20241002,151500,67801425,2665,2665,2665,2665,0
20241002,151400,67801425,2665,2680,2680,2665,2
20241002,151300,67796080,2635,2630,2635,2630,276
20241002,151200,67069910,2630,2630,2630,2630,30
20241002,151100,66991010,2630,2630,2630,2630,0
20241002,151000,66991010,2630,2630,2630,2630,0
20241002,150900,66991010,2630,2630,2630,2630,0
20241002,150800,66991010,2630,2630,2630,2630,0
20241002,150700,66991010,2630,2630,2630,2630,0
20241002,150600,66991010,2630,2630,2630,2630,0
20241002,150500,66991010,2630,2630,2630,2630,1
20241002,150400,66988380,2620,2620,2620,2620,8
20241002,150300,66967420,2630,2630,2630,2630,0
20241002,150200,66967420,2630,2630,2630,2630,0
20241002,150100,66967420,2630,2630,2630,2630,0
20241002,150000,66967420,2630,2630,2630,2630,0
20241002,145900,66967420,2630,2630,2630,2630,0
20241002,145800,66967420,2630,2630,2630,2630,100
20241002,145700,66704420,2620,2625,2625,2620,22
20241002,145600,66646755,2620,2620,2620,2620,0
20241002,145500,66646755,2620,2620,2620,2620,0
20241002,145400,66646755,2620,2620,2620,2620,0
20241002,145300,66646755,2620,2620,2620,2620,0
20241002,145200,66646755,2620,2620,2620,2620,0
20241002,145100,66646755,2620,2625,2625,2620,720
20241002,145000,64760350,2635,2635,2635,2635,1
20241002,144900,64757715,2625,2625,2625,2625,9
20241002,144800,64734090,2635,2635,2635,2635,0
20241002,144700,64734090,2635,2635,2635,2635,0
20241002,144600,64734090,2635,2635,2635,2635,64
20241002,144500,64565450,2635,2635,2635,2635,0
20241002,144400,64565450,2635,2635,2635,2635,968
20241002,144300,62014770,2635,2635,2635,2635,50
20241002,144200,61883020,2635,2635,2635,2635,0
20241002,144100,61883020,2635,2635,2635,2635,1
20241002,144000,61880385,2625,2625,2625,2625,0
20241002,143900,61880385,2625,2625,2625,2625,5
20241002,143800,61867260,2625,2625,2625,2625,15
20241002,143700,61827885,2625,2625,2625,2625,0
20241002,143600,61827885,2625,2625,2625,2625,100
20241002,143500,61565385,2625,2640,2640,2625,811
20241002,143400,59429320,2640,2640,2640,2640,0
20241002,143300,59429320,2640,2640,2640,2640,0
20241002,143200,59429320,2640,2640,2640,2640,51
20241002,143100,59294680,2640,2640,2640,2640,0
20241002,143000,59294680,2640,2640,2640,2640,1
20241002,142900,59292040,2640,2640,2640,2635,2001
20241002,142800,54016265,2645,2645,2645,2640,182
20241002,142700,53535275,2645,2645,2645,2645,15
20241002,142600,53495600,2650,2655,2655,2650,398
20241002,142500,52440890,2665,2655,2665,2655,4
20241002,142400,52430250,2655,2655,2655,2655,0
20241002,142300,52430250,2655,2655,2655,2655,0
20241002,142200,52430250,2655,2650,2655,2650,510
20241002,142100,51076520,2655,2655,2655,2655,4
20241002,142000,51065900,2655,2655,2655,2655,0
20241002,141900,51065900,2655,2655,2655,2655,0
20241002,141800,51065900,2655,2655,2655,2655,0
20241002,141700,51065900,2655,2655,2655,2655,0
20241002,141600,51065900,2655,2655,2655,2655,0
20241002,141500,51065900,2655,2655,2655,2655,0
20241002,141400,51065900,2655,2655,2655,2655,0
20241002,141300,51065900,2655,2655,2655,2655,1
20241002,141200,51063245,2655,2655,2655,2655,0
20241002,141100,51063245,2655,2655,2655,2655,0
20241002,141000,51063245,2655,2655,2655,2655,0
20241002,140900,51063245,2655,2655,2655,2655,0
20241002,140800,51063245,2655,2655,2655,2655,0
20241002,140700,51063245,2655,2655,2655,2655,0
20241002,140600,51063245,2655,2655,2655,2655,5
20241002,140500,51049970,2655,2655,2655,2655,0
20241002,140400,51049970,2655,2655,2655,2655,0
20241002,140300,51049970,2655,2655,2655,2655,37
20241002,140200,50951735,2655,2655,2655,2655,1
20241002,140100,50949080,2655,2655,2655,2655,0
20241002,140000,50949080,2655,2655,2655,2655,10
20241002,135900,50922530,2655,2655,2655,2655,0
20241002,135800,50922530,2655,2655,2655,2655,5
20241002,135700,50909255,2655,2655,2655,2655,5
20241002,135600,50895980,2655,2655,2655,2655,5
20241002,135500,50882705,2655,2655,2655,2655,6
20241002,135400,50866775,2660,2660,2660,2660,1
20241002,135300,50864115,2660,2660,2660,2660,0
20241002,135200,50864115,2660,2660,2660,2660,0
20241002,135100,50864115,2660,2660,2660,2660,3
20241002,135000,50856135,2655,2655,2655,2655,0
20241002,134900,50856135,2655,2655,2655,2655,0
20241002,134800,50856135,2655,2655,2655,2655,0
20241002,134700,50856135,2655,2655,2655,2655,40
20241002,134600,50749935,2655,2655,2655,2655,5
20241002,134500,50736660,2655,2655,2655,2655,5
20241002,134400,50723385,2660,2660,2660,2660,1
20241002,134300,50720725,2660,2660,2660,2660,6
20241002,134200,50704765,2655,2655,2655,2655,0
20241002,134100,50704765,2655,2655,2655,2655,0
20241002,134000,50704765,2655,2655,2655,2655,5
20241002,133900,50691490,2655,2655,2655,2655,0
20241002,133800,50691490,2655,2655,2655,2655,5
20241002,133700,50678215,2655,2655,2655,2655,0
20241002,133600,50678215,2655,2655,2655,2655,5
20241002,133500,50664940,2655,2655,2655,2655,0
20241002,133400,50664940,2655,2660,2660,2655,24
20241002,133300,50601170,2660,2660,2660,2660,2
20241002,133200,50595850,2660,2660,2660,2660,0
20241002,133100,50595850,2660,2660,2660,2660,45
20241002,133000,50476150,2660,2660,2660,2660,0
20241002,132900,50476150,2660,2660,2660,2660,10
20241002,132800,50449550,2660,2660,2660,2660,0
20241002,132700,50449550,2660,2660,2660,2660,0
20241002,132600,50449550,2660,2660,2660,2660,0
20241002,132500,50449550,2660,2665,2665,2660,164
20241002,132400,50013300,2660,2675,2675,2660,482
20241002,132300,48723985,2680,2680,2680,2680,5
20241002,132200,48710585,2680,2680,2680,2680,0
20241002,132100,48710585,2680,2680,2680,2680,0
20241002,132000,48710585,2680,2680,2680,2680,2
20241002,131900,48705225,2680,2680,2680,2680,5
20241002,131800,48691825,2680,2680,2680,2680,10
20241002,131700,48665025,2685,2685,2685,2685,40
20241002,131600,48557625,2685,2685,2685,2685,20
20241002,131500,48503925,2685,2685,2685,2685,0
20241002,131400,48503925,2685,2685,2685,2685,0
20241002,131300,48503925,2685,2685,2685,2685,0
20241002,131200,48503925,2685,2685,2685,2685,40
20241002,131100,48396525,2690,2690,2690,2690,0
20241002,131000,48396525,2690,2690,2690,2690,0
20241002,130900,48396525,2690,2690,2690,2690,0
20241002,130800,48396525,2690,2690,2690,2690,0
20241002,130700,48396525,2690,2690,2690,2690,20
20241002,130600,48342725,2690,2690,2690,2690,30
20241002,130500,48262025,2690,2690,2690,2690,5
20241002,130400,48248575,2690,2690,2690,2690,1
20241002,130300,48245885,2690,2690,2690,2690,0
20241002,130200,48245885,2690,2690,2690,2690,5
20241002,130100,48232435,2685,2685,2685,2685,10
20241002,130000,48205585,2685,2685,2685,2685,3
20241002,125900,48197530,2685,2685,2685,2685,0
20241002,125800,48197530,2685,2685,2685,2685,0
20241002,125700,48197530,2685,2685,2685,2685,0
20241002,125600,48197530,2685,2685,2685,2685,0
20241002,125500,48197530,2685,2685,2685,2685,0
20241002,125400,48197530,2685,2685,2685,2685,0
20241002,125300,48197530,2685,2685,2685,2685,0
20241002,125200,48197530,2685,2685,2685,2685,0
20241002,125100,48197530,2685,2685,2685,2685,0
20241002,125000,48197530,2685,2685,2685,2685,10
20241002,124900,48170680,2685,2685,2685,2685,1
20241002,124800,48167995,2675,2675,2675,2675,0
20241002,124700,48167995,2675,2675,2675,2675,0
20241002,124600,48167995,2675,2675,2675,2675,0
20241002,124500,48167995,2675,2675,2675,2675,0
20241002,124400,48167995,2675,2675,2675,2675,0
20241002,124300,48167995,2675,2675,2675,2675,0
20241002,124200,48167995,2675,2675,2675,2675,0
20241002,124100,48167995,2675,2675,2675,2675,0
20241002,124000,48167995,2675,2675,2675,2675,0
20241002,123900,48167995,2675,2675,2675,2675,0
20241002,123800,48167995,2675,2675,2675,2675,0
20241002,123700,48167995,2675,2675,2675,2675,0
20241002,123600,48167995,2675,2675,2675,2675,0
20241002,123500,48167995,2675,2675,2675,2675,0
20241002,123400,48167995,2675,2680,2680,2675,75
20241002,123300,47967145,2680,2680,2680,2680,0
20241002,123200,47967145,2680,2680,2680,2680,0
20241002,123100,47967145,2680,2680,2680,2680,0
20241002,123000,47967145,2680,2680,2680,2680,0
20241002,122900,47967145,2680,2680,2680,2680,0
20241002,122800,47967145,2680,2680,2680,2680,0
20241002,122700,47967145,2680,2680,2680,2680,12
20241002,122600,47934985,2695,2695,2695,2695,0
20241002,122500,47934985,2695,2695,2695,2695,0
20241002,122400,47934985,2695,2690,2695,2690,2
20241002,122300,47929600,2680,2680,2680,2680,24
20241002,122200,47865280,2680,2680,2680,2680,8
20241002,122100,47843840,2680,2680,2680,2680,0
20241002,122000,47843840,2680,2680,2680,2680,0
20241002,121900,47843840,2680,2680,2680,2680,2
20241002,121800,47838480,2680,2680,2680,2680,0
20241002,121700,47838480,2680,2680,2680,2680,0
20241002,121600,47838480,2680,2680,2680,2680,0
20241002,121500,47838480,2680,2680,2680,2680,0
20241002,121400,47838480,2680,2680,2680,2680,0
20241002,121300,47838480,2680,2680,2680,2680,0
20241002,121200,47838480,2680,2680,2680,2680,0
20241002,121100,47838480,2680,2680,2680,2680,0
20241002,121000,47838480,2680,2680,2680,2680,1
20241002,120900,47835800,2680,2680,2680,2680,0
20241002,120800,47835800,2680,2680,2680,2680,0
20241002,120700,47835800,2680,2680,2680,2680,0
20241002,120600,47835800,2680,2680,2680,2680,0
20241002,120500,47835800,2680,2680,2680,2680,0
20241002,120400,47835800,2680,2680,2680,2680,0
20241002,120300,47835800,2680,2680,2680,2680,0
20241002,120200,47835800,2680,2680,2680,2680,0
20241002,120100,47835800,2680,2680,2680,2680,0
20241002,120000,47835800,2680,2680,2680,2680,0
20241002,115900,47835800,2680,2680,2680,2680,0
20241002,115800,47835800,2680,2680,2680,2680,0
20241002,115700,47835800,2680,2680,2680,2680,0
20241002,115600,47835800,2680,2680,2680,2680,0
20241002,115500,47835800,2680,2680,2680,2680,0
20241002,115400,47835800,2680,2680,2680,2680,0
20241002,115300,47835800,2680,2680,2680,2680,0
20241002,115200,47835800,2680,2680,2680,2680,0
20241002,115100,47835800,2680,2680,2680,2680,0
20241002,115000,47835800,2680,2680,2680,2680,0
20241002,114900,47835800,2680,2680,2680,2680,0
20241002,114800,47835800,2680,2680,2680,2680,0
20241002,114700,47835800,2680,2680,2680,2680,50
20241002,114600,47701800,2685,2685,2685,2685,0
20241002,114500,47701800,2685,2685,2685,2685,0
20241002,114400,47701800,2685,2685,2685,2685,4
20241002,114300,47691060,2685,2685,2685,2685,96
20241002,114200,47433300,2685,2685,2685,2685,1
20241002,114100,47430615,2685,2685,2685,2685,0
20241002,114000,47430615,2685,2685,2685,2685,0
20241002,113900,47430615,2685,2685,2685,2685,0
20241002,113800,47430615,2685,2685,2685,2685,0
20241002,113700,47430615,2685,2685,2685,2685,0
20241002,113600,47430615,2685,2685,2685,2685,5
20241002,113500,47417190,2685,2685,2685,2685,0
20241002,113400,47417190,2685,2685,2685,2685,0
20241002,113300,47417190,2685,2685,2685,2685,0
20241002,113200,47417190,2685,2685,2685,2685,0
20241002,113100,47417190,2685,2685,2685,2685,0
20241002,113000,47417190,2685,2685,2685,2685,0
20241002,112900,47417190,2685,2685,2685,2685,0
20241002,112800,47417190,2685,2685,2685,2685,0
20241002,112700,47417190,2685,2685,2685,2685,0
20241002,112600,47417190,2685,2685,2685,2685,0
20241002,112500,47417190,2685,2685,2685,2685,2
20241002,112400,47411820,2675,2680,2680,2675,1313
20241002,112300,43899500,2685,2685,2685,2685,1
20241002,112200,43896815,2680,2680,2680,2680,0
20241002,112100,43896815,2680,2680,2680,2680,11
20241002,112000,43867335,2690,2690,2690,2690,0
20241002,111900,43867335,2690,2690,2690,2690,0
20241002,111800,43867335,2690,2690,2690,2690,0
20241002,111700,43867335,2690,2690,2690,2690,1
20241002,111600,43864645,2690,2690,2690,2690,0
20241002,111500,43864645,2690,2675,2690,2675,31
20241002,111400,43781390,2690,2690,2690,2690,185
20241002,111300,43283740,2690,2690,2690,2690,2
20241002,111200,43278360,2690,2690,2690,2690,5
20241002,111100,43264910,2690,2690,2690,2690,17
20241002,111000,43219180,2690,2690,2690,2690,0
20241002,110900,43219180,2690,2690,2690,2690,0
20241002,110800,43219180,2690,2690,2690,2690,0
20241002,110700,43219180,2690,2690,2690,2690,0
20241002,110600,43219180,2690,2690,2690,2690,1
20241002,110500,43216490,2680,2675,2680,2675,369
20241002,110400,42229400,2675,2675,2675,2675,0
20241002,110300,42229400,2675,2675,2675,2675,10
20241002,110200,42202650,2675,2675,2675,2675,0
20241002,110100,42202650,2675,2675,2675,2675,0
20241002,110000,42202650,2675,2675,2675,2675,1
20241002,105900,42199975,2665,2665,2665,2665,0
20241002,105800,42199975,2665,2665,2665,2665,0
20241002,105700,42199975,2665,2665,2665,2665,0
20241002,105600,42199975,2665,2665,2665,2665,1
20241002,105500,42197310,2675,2675,2675,2675,0
20241002,105400,42197310,2675,2675,2675,2675,0
20241002,105300,42197310,2675,2675,2675,2675,0
20241002,105200,42197310,2675,2675,2675,2675,0
20241002,105100,42197310,2675,2675,2675,2675,1
20241002,105000,42194635,2665,2665,2665,2665,0
20241002,104900,42194635,2665,2665,2665,2665,0
20241002,104800,42194635,2665,2665,2665,2665,0
20241002,104700,42194635,2665,2665,2665,2665,0
20241002,104600,42194635,2665,2665,2665,2665,0
20241002,104500,42194635,2665,2665,2665,2665,0
20241002,104400,42194635,2665,2665,2665,2665,0
20241002,104300,42194635,2665,2665,2665,2665,0
20241002,104200,42194635,2665,2680,2680,2665,97
20241002,104100,41936115,2680,2680,2680,2680,0
20241002,104000,41936115,2680,2680,2680,2680,0
20241002,103900,41936115,2680,2680,2680,2680,0
20241002,103800,41936115,2680,2680,2680,2680,0
20241002,103700,41936115,2680,2680,2680,2680,0
20241002,103600,41936115,2680,2680,2680,2680,1
20241002,103500,41933435,2665,2665,2665,2665,23
20241002,103400,41872140,2665,2665,2665,2665,10
20241002,103300,41845490,2665,2665,2665,2665,5
20241002,103200,41832165,2665,2665,2665,2665,0
20241002,103100,41832165,2665,2665,2665,2665,0
20241002,103000,41832165,2665,2665,2665,2665,0
20241002,102900,41832165,2665,2665,2665,2665,0
20241002,102800,41832165,2665,2665,2665,2665,0
20241002,102700,41832165,2665,2665,2665,2665,29
20241002,102600,41754880,2665,2665,2665,2665,0
20241002,102500,41754880,2665,2680,2680,2665,4
20241002,102400,41744175,2675,2670,2675,2670,4
20241002,102300,41733490,2660,2660,2660,2660,11
20241002,102200,41704230,2660,2660,2660,2660,0
20241002,102100,41704230,2660,2660,2660,2660,1
20241002,102000,41701570,2660,2660,2660,2660,11
20241002,101900,41672310,2655,2655,2655,2655,0
20241002,101800,41672310,2655,2655,2655,2655,1
20241002,101700,41669655,2660,2660,2660,2660,20
20241002,101600,41616455,2655,2655,2655,2655,0
20241002,101500,41616455,2655,2660,2660,2655,6
20241002,101400,41600500,2660,2660,2660,2660,0
20241002,101300,41600500,2660,2660,2660,2660,5
20241002,101200,41587200,2660,2660,2660,2660,0
20241002,101100,41587200,2660,2660,2660,2650,16
20241002,101000,41544725,2660,2660,2660,2660,6
20241002,100900,41528765,2660,2660,2660,2660,0
20241002,100800,41528765,2660,2655,2660,2655,3
20241002,100700,41520795,2655,2655,2655,2655,0
20241002,100600,41520795,2655,2655,2655,2655,16
20241002,100500,41478315,2655,2655,2655,2655,0
20241002,100400,41478315,2655,2655,2655,2655,0
20241002,100300,41478315,2655,2650,2655,2650,624
20241002,100200,39824635,2650,2645,2650,2645,194
20241002,100100,39310715,2645,2645,2645,2645,9
20241002,100000,39286910,2640,2640,2640,2640,0
20241002,095900,39286910,2640,2640,2640,2640,0
20241002,095800,39286910,2640,2640,2640,2640,3
20241002,095700,39278990,2635,2635,2635,2635,5
20241002,095600,39265815,2635,2655,2655,2635,1624
20241002,095500,34966150,2655,2655,2655,2655,18
20241002,095400,34918360,2660,2660,2660,2660,0
20241002,095300,34918360,2660,2650,2660,2650,21
20241002,095200,34862680,2655,2655,2655,2655,0
20241002,095100,34862680,2655,2655,2655,2655,6
20241002,095000,34846750,2655,2655,2655,2655,0
20241002,094900,34846750,2655,2675,2675,2655,147
20241002,094800,34456160,2690,2690,2690,2690,0
20241002,094700,34456160,2690,2695,2695,2690,2
20241002,094600,34450775,2695,2695,2695,2685,814
20241002,094500,32264780,2695,2695,2695,2695,3
20241002,094400,32256695,2690,2690,2690,2690,1
20241002,094300,32254005,2680,2680,2680,2680,0
20241002,094200,32254005,2680,2680,2680,2680,0
20241002,094100,32254005,2680,2660,2680,2660,1004
20241002,094000,29578710,2650,2650,2650,2650,2
20241002,093900,29573410,2655,2670,2670,2650,1967
20241002,093800,24340780,2670,2670,2670,2670,0
20241002,093700,24340780,2670,2670,2670,2670,77
20241002,093600,24135190,2670,2685,2685,2670,1172
20241002,093500,20996205,2690,2690,2690,2690,2
20241002,093400,20990825,2685,2685,2685,2685,0
20241002,093300,20990825,2685,2685,2685,2685,0
20241002,093200,20990825,2685,2685,2685,2685,16
20241002,093100,20947865,2690,2690,2690,2690,154
20241002,093000,20533605,2685,2685,2685,2685,0
20241002,092900,20533605,2685,2690,2690,2685,11
20241002,092800,20504020,2690,2690,2690,2690,0
20241002,092700,20504020,2690,2690,2690,2690,3
20241002,092600,20495950,2690,2690,2690,2690,0
20241002,092500,20495950,2690,2690,2690,2690,0
20241002,092400,20495950,2690,2690,2690,2690,0
20241002,092300,20495950,2690,2690,2690,2690,0
20241002,092200,20495950,2690,2690,2690,2690,2
20241002,092100,20490570,2680,2685,2685,2680,426
20241002,092000,19348260,2695,2685,2695,2685,21
20241002,091900,19291865,2685,2695,2695,2685,257
20241002,091800,18600805,2695,2695,2695,2695,19
20241002,091700,18549600,2695,2700,2700,2695,477
20241002,091600,17264080,2700,2700,2700,2700,48
20241002,091500,17134480,2700,2700,2700,2695,198
20241002,091400,16599930,2700,2700,2700,2695,269
20241002,091300,15873810,2700,2700,2700,2700,81
20241002,091200,15655110,2700,2710,2710,2700,2286
20241002,091100,9482040,2710,2700,2740,2700,635
20241002,091000,7757575,2700,2700,2700,2700,1
20241002,090900,7754875,2725,2725,2725,2725,0
20241002,090800,7754875,2725,2725,2725,2695,200
20241002,090700,7215620,2700,2700,2700,2700,61
20241002,090600,7050920,2695,2695,2695,2695,0
20241002,090500,7050920,2695,2695,2695,2695,171
20241002,090400,6590075,2695,2650,2695,2650,2334
20241002,090300,365660,2655,2670,2670,2655,41
20241002,090200,256355,2690,2690,2690,2690,4
20241002,090100,245595,2690,2690,2690,2690,1
20241002,090000,242905,2695,2700,2700,2695,90