KissMeData/003460/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184100,74304810,2235,2235,2235,2235,205
20241007,184000,74304810,2235,2235,2235,2235,0
20241007,183900,74304810,2235,2235,2235,2235,0
20241007,183800,74304810,2235,2235,2235,2235,0
20241007,183700,74304810,2235,2235,2235,2235,0
20241007,183600,74304810,2235,2235,2235,2235,0
20241007,183500,74304810,2235,2235,2235,2235,0
20241007,183400,74304810,2235,2235,2235,2235,0
20241007,183300,74304810,2235,2235,2235,2235,0
20241007,183200,74304810,2235,2235,2235,2235,0
20241007,183100,74304810,2235,2235,2235,2235,0
20241007,183000,74304810,2235,2235,2235,2235,0
20241007,182900,74304810,2235,2235,2235,2235,0
20241007,182800,74304810,2235,2235,2235,2235,0
20241007,182700,74304810,2235,2235,2235,2235,0
20241007,182600,74304810,2235,2235,2235,2235,0
20241007,182500,74304810,2235,2235,2235,2235,0
20241007,182400,74304810,2235,2235,2235,2235,0
20241007,182300,74304810,2235,2235,2235,2235,0
20241007,182200,74304810,2235,2235,2235,2235,0
20241007,182100,74304810,2235,2235,2235,2235,0
20241007,182000,74304810,2235,2235,2235,2235,0
20241007,181900,74304810,2235,2235,2235,2235,0
20241007,181800,74304810,2235,2235,2235,2235,0
20241007,181700,74304810,2235,2235,2235,2235,0
20241007,181600,74304810,2235,2235,2235,2235,0
20241007,181500,74304810,2235,2235,2235,2235,0
20241007,181400,74304810,2235,2235,2235,2235,0
20241007,181300,74304810,2235,2235,2235,2235,0
20241007,181200,74304810,2235,2235,2235,2235,0
20241007,181100,74304810,2235,2235,2235,2235,205
20241007,181000,74304810,2235,2235,2235,2235,0
20241007,180900,74304810,2235,2235,2235,2235,0
20241007,180800,74304810,2235,2235,2235,2235,0
20241007,180700,74304810,2235,2235,2235,2235,0
20241007,180600,74304810,2235,2235,2235,2235,0
20241007,180500,74304810,2235,2235,2235,2235,0
20241007,180400,74304810,2235,2235,2235,2235,0
20241007,180300,74304810,2235,2235,2235,2235,0
20241007,180200,74304810,2235,2235,2235,2235,0
20241007,180100,74304810,2235,2235,2235,2235,0
20241007,180000,74304810,2235,2235,2235,2235,0
20241007,175900,74304810,2235,2235,2235,2235,0
20241007,175800,74304810,2235,2235,2235,2235,0
20241007,175700,74304810,2235,2235,2235,2235,0
20241007,175600,74304810,2235,2235,2235,2235,0
20241007,175500,74304810,2235,2235,2235,2235,0
20241007,175400,74304810,2235,2235,2235,2235,0
20241007,175300,74304810,2235,2235,2235,2235,0
20241007,175200,74304810,2235,2235,2235,2235,0
20241007,175100,74304810,2235,2235,2235,2235,0
20241007,175000,74304810,2235,2235,2235,2235,0
20241007,174900,74304810,2235,2235,2235,2235,0
20241007,174800,74304810,2235,2235,2235,2235,0
20241007,174700,74304810,2235,2235,2235,2235,0
20241007,174600,74304810,2235,2235,2235,2235,0
20241007,174500,74304810,2235,2235,2235,2235,0
20241007,174400,74304810,2235,2235,2235,2235,0
20241007,174300,74304810,2235,2235,2235,2235,0
20241007,174200,74304810,2235,2235,2235,2235,0
20241007,174100,74304810,2235,2235,2235,2235,205
20241007,174000,74304810,2235,2235,2235,2235,0
20241007,173900,74304810,2235,2235,2235,2235,0
20241007,173800,74304810,2235,2235,2235,2235,0
20241007,173700,74304810,2235,2235,2235,2235,0
20241007,173600,74304810,2235,2235,2235,2235,0
20241007,173500,74304810,2235,2235,2235,2235,0
20241007,173400,74304810,2235,2235,2235,2235,0
20241007,173300,74304810,2235,2235,2235,2235,0
20241007,173200,74304810,2235,2235,2235,2235,0
20241007,173100,74304810,2235,2235,2235,2235,0
20241007,173000,74304810,2235,2235,2235,2235,0
20241007,172900,74304810,2235,2235,2235,2235,0
20241007,172800,74304810,2235,2235,2235,2235,0
20241007,172700,74304810,2235,2235,2235,2235,0
20241007,172600,74304810,2235,2235,2235,2235,0
20241007,172500,74304810,2235,2235,2235,2235,0
20241007,172400,74304810,2235,2235,2235,2235,0
20241007,172300,74304810,2235,2235,2235,2235,0
20241007,172200,74304810,2235,2235,2235,2235,0
20241007,172100,74304810,2235,2235,2235,2235,0
20241007,172000,74304810,2235,2235,2235,2235,0
20241007,171900,74304810,2235,2235,2235,2235,0
20241007,171800,74304810,2235,2235,2235,2235,0
20241007,171700,74304810,2235,2235,2235,2235,0
20241007,171600,74304810,2235,2235,2235,2235,0
20241007,171500,74304810,2235,2235,2235,2235,0
20241007,171400,74304810,2235,2235,2235,2235,0
20241007,171300,74304810,2235,2235,2235,2235,0
20241007,171200,74304810,2235,2235,2235,2235,0
20241007,171100,74304810,2235,2235,2235,2235,205
20241007,171000,74304810,2235,2235,2235,2235,0
20241007,170900,74304810,2235,2235,2235,2235,0
20241007,170800,74304810,2235,2235,2235,2235,0
20241007,170700,74304810,2235,2235,2235,2235,0
20241007,170600,74304810,2235,2235,2235,2235,0
20241007,170500,74304810,2235,2235,2235,2235,0
20241007,170400,74304810,2235,2235,2235,2235,0
20241007,170300,74304810,2235,2235,2235,2235,0
20241007,170200,74304810,2235,2235,2235,2235,0
20241007,170100,74304810,2235,2235,2235,2235,0
20241007,170000,74304810,2235,2235,2235,2235,0
20241007,165900,74304810,2235,2235,2235,2235,0
20241007,165800,74304810,2235,2235,2235,2235,0
20241007,165700,74304810,2235,2235,2235,2235,0
20241007,165600,74304810,2235,2235,2235,2235,0
20241007,165500,74304810,2235,2235,2235,2235,0
20241007,165400,74304810,2235,2235,2235,2235,0
20241007,165300,74304810,2235,2235,2235,2235,0
20241007,165200,74304810,2235,2235,2235,2235,0
20241007,165100,74304810,2235,2235,2235,2235,0
20241007,165000,74304810,2235,2235,2235,2235,0
20241007,164900,74304810,2235,2235,2235,2235,0
20241007,164800,74304810,2235,2235,2235,2235,0
20241007,164700,74304810,2235,2235,2235,2235,0
20241007,164600,74304810,2235,2235,2235,2235,0
20241007,164500,74304810,2235,2235,2235,2235,0
20241007,164400,74304810,2235,2235,2235,2235,0
20241007,164300,74304810,2235,2235,2235,2235,0
20241007,164200,74304810,2235,2235,2235,2235,0
20241007,164100,74304810,2235,2235,2235,2235,205
20241007,164000,74304810,2235,2235,2235,2235,0
20241007,163900,74304810,2235,2235,2235,2235,0
20241007,163800,74304810,2235,2235,2235,2235,0
20241007,163700,74304810,2235,2235,2235,2235,0
20241007,163600,74304810,2235,2235,2235,2235,0
20241007,163500,74304810,2235,2235,2235,2235,0
20241007,163400,74304810,2235,2235,2235,2235,0
20241007,163300,74304810,2235,2235,2235,2235,0
20241007,163200,74304810,2235,2235,2235,2235,0
20241007,163100,74304810,2235,2235,2235,2235,0
20241007,163000,74304810,2235,2235,2235,2235,0
20241007,162900,74304810,2235,2235,2235,2235,0
20241007,162800,74304810,2235,2235,2235,2235,0
20241007,162700,74304810,2235,2235,2235,2235,0
20241007,162600,74304810,2235,2235,2235,2235,0
20241007,162500,74304810,2235,2235,2235,2235,0
20241007,162400,74304810,2235,2235,2235,2235,0
20241007,162300,74304810,2235,2235,2235,2235,0
20241007,162200,74304810,2235,2235,2235,2235,0
20241007,162100,74304810,2235,2235,2235,2235,0
20241007,162000,74304810,2235,2235,2235,2235,0
20241007,161900,74304810,2235,2235,2235,2235,0
20241007,161800,74304810,2235,2235,2235,2235,0
20241007,161700,74304810,2235,2235,2235,2235,0
20241007,161600,74304810,2235,2235,2235,2235,0
20241007,161500,74304810,2235,2235,2235,2235,0
20241007,161400,74304810,2235,2235,2235,2235,0
20241007,161300,74304810,2235,2235,2235,2235,0
20241007,161200,74304810,2235,2235,2235,2235,0
20241007,161100,74304810,2235,2235,2235,2235,205
20241007,161000,74304810,2235,2235,2235,2235,0
20241007,160900,74304810,2235,2235,2235,2235,0
20241007,160800,74304810,2235,2235,2235,2235,0
20241007,160700,74304810,2235,2235,2235,2235,0
20241007,160600,74304810,2235,2235,2235,2235,0
20241007,160500,74304810,2235,2235,2235,2235,0
20241007,160400,74304810,2235,2235,2235,2235,0
20241007,160300,74304810,2235,2235,2235,2235,0
20241007,160200,74304810,2235,2235,2235,2235,0
20241007,160100,74304810,2235,2235,2235,2235,0
20241007,160000,74304810,2235,2235,2235,2235,0
20241007,155900,74304810,2235,2235,2235,2235,0
20241007,155800,74304810,2235,2235,2235,2235,0
20241007,155700,74304810,2235,2235,2235,2235,0
20241007,155600,74304810,2235,2235,2235,2235,0
20241007,155500,74304810,2235,2235,2235,2235,0
20241007,155400,74304810,2235,2235,2235,2235,0
20241007,155300,74304810,2235,2235,2235,2235,0
20241007,155200,74304810,2235,2235,2235,2235,0
20241007,155100,74304810,2235,2235,2235,2235,0
20241007,155000,74304810,2235,2235,2235,2235,0
20241007,154900,74304810,2235,2235,2235,2235,0
20241007,154800,74304810,2235,2235,2235,2235,0
20241007,154700,74304810,2235,2235,2235,2235,0
20241007,154600,74304810,2235,2235,2235,2235,0
20241007,154500,74304810,2235,2235,2235,2235,0
20241007,154400,74304810,2235,2235,2235,2235,0
20241007,154300,74304810,2235,2235,2235,2235,0
20241007,154200,74304810,2235,2235,2235,2235,0
20241007,154100,74304810,2235,2235,2235,2235,205
20241007,154000,74304810,2235,2235,2235,2235,0
20241007,153900,74304810,2235,2235,2235,2235,0
20241007,153800,74304810,2235,2235,2235,2235,0
20241007,153700,74304810,2235,2235,2235,2235,0
20241007,153600,74304810,2235,2235,2235,2235,0
20241007,153500,74304810,2235,2235,2235,2235,0
20241007,153400,74304810,2235,2235,2235,2235,0
20241007,153300,74304810,2235,2235,2235,2235,0
20241007,153200,74304810,2235,2235,2235,2235,0
20241007,153100,74304810,2235,2235,2235,2235,0
20241007,153000,74304810,2235,2235,2235,2235,205
20241007,152900,73846635,2255,2255,2255,2255,0
20241007,152800,73846635,2255,2255,2255,2255,0
20241007,152700,73846635,2255,2255,2255,2255,0
20241007,152600,73846635,2255,2255,2255,2255,0
20241007,152500,73846635,2255,2255,2255,2255,0
20241007,152400,73846635,2255,2255,2255,2255,0
20241007,152300,73846635,2255,2255,2255,2255,0
20241007,152200,73846635,2255,2255,2255,2255,0
20241007,152100,73846635,2255,2255,2255,2255,0
20241007,152000,73846635,2255,2255,2255,2255,0
20241007,151900,73846635,2255,2235,2255,2235,41
20241007,151800,73754620,2235,2245,2245,2235,158
20241007,151700,73401405,2260,2260,2260,2260,0
20241007,151600,73401405,2260,2260,2260,2260,0
20241007,151500,73401405,2260,2260,2260,2260,0
20241007,151400,73401405,2260,2260,2260,2260,0
20241007,151300,73401405,2260,2260,2260,2260,0
20241007,151200,73401405,2260,2260,2260,2260,0
20241007,151100,73401405,2260,2260,2260,2260,0
20241007,151000,73401405,2260,2260,2260,2260,0
20241007,150900,73401405,2260,2260,2260,2260,0
20241007,150800,73401405,2260,2260,2260,2260,0
20241007,150700,73401405,2260,2260,2260,2260,0
20241007,150600,73401405,2260,2260,2260,2260,0
20241007,150500,73401405,2260,2260,2260,2260,1
20241007,150400,73399145,2240,2250,2250,2240,1688
20241007,150300,69607265,2260,2260,2260,2260,0
20241007,150200,69607265,2260,2260,2260,2260,0
20241007,150100,69607265,2260,2260,2260,2260,0
20241007,150000,69607265,2260,2250,2260,2250,3
20241007,145900,69600505,2260,2250,2260,2250,2
20241007,145800,69595995,2250,2250,2250,2250,1
20241007,145700,69593745,2260,2260,2260,2260,3
20241007,145600,69586965,2265,2265,2265,2265,0
20241007,145500,69586965,2265,2265,2265,2265,0
20241007,145400,69586965,2265,2265,2265,2265,0
20241007,145300,69586965,2265,2265,2265,2265,0
20241007,145200,69586965,2265,2265,2265,2265,0
20241007,145100,69586965,2265,2265,2265,2265,0
20241007,145000,69586965,2265,2265,2265,2265,0
20241007,144900,69586965,2265,2265,2265,2265,0
20241007,144800,69586965,2265,2265,2265,2265,0
20241007,144700,69586965,2265,2265,2265,2265,0
20241007,144600,69586965,2265,2265,2265,2265,0
20241007,144500,69586965,2265,2265,2265,2265,0
20241007,144400,69586965,2265,2265,2265,2265,1
20241007,144300,69584700,2260,2260,2260,2260,0
20241007,144200,69584700,2260,2260,2260,2260,0
20241007,144100,69584700,2260,2260,2260,2260,0
20241007,144000,69584700,2260,2265,2265,2260,24
20241007,143900,69530345,2265,2265,2265,2265,0
20241007,143800,69530345,2265,2265,2265,2265,1
20241007,143700,69528080,2265,2265,2265,2265,1
20241007,143600,69525815,2265,2265,2265,2265,1
20241007,143500,69523550,2270,2270,2270,2270,0
20241007,143400,69523550,2270,2270,2270,2270,0
20241007,143300,69523550,2270,2270,2270,2270,0
20241007,143200,69523550,2270,2270,2270,2270,0
20241007,143100,69523550,2270,2270,2270,2270,0
20241007,143000,69523550,2270,2270,2270,2270,0
20241007,142900,69523550,2270,2270,2270,2270,0
20241007,142800,69523550,2270,2270,2270,2270,0
20241007,142700,69523550,2270,2270,2270,2270,0
20241007,142600,69523550,2270,2270,2270,2270,0
20241007,142500,69523550,2270,2270,2270,2270,0
20241007,142400,69523550,2270,2270,2270,2270,0
20241007,142300,69523550,2270,2270,2270,2270,0
20241007,142200,69523550,2270,2260,2270,2260,1013
20241007,142100,67234160,2255,2255,2255,2255,1
20241007,142000,67231905,2255,2255,2255,2255,1
20241007,141900,67229650,2260,2260,2260,2260,1
20241007,141800,67227390,2255,2255,2255,2255,1
20241007,141700,67225135,2260,2260,2260,2260,0
20241007,141600,67225135,2260,2260,2260,2260,0
20241007,141500,67225135,2260,2260,2260,2260,0
20241007,141400,67225135,2260,2260,2260,2260,0
20241007,141300,67225135,2260,2260,2260,2260,3
20241007,141200,67218355,2255,2255,2255,2255,0
20241007,141100,67218355,2255,2255,2255,2255,1
20241007,141000,67216100,2255,2255,2255,2255,100
20241007,140900,66990600,2255,2255,2255,2255,0
20241007,140800,66990600,2255,2255,2255,2255,0
20241007,140700,66990600,2255,2255,2255,2255,0
20241007,140600,66990600,2255,2255,2255,2255,0
20241007,140500,66990600,2255,2255,2255,2255,0
20241007,140400,66990600,2255,2255,2255,2255,0
20241007,140300,66990600,2255,2255,2255,2255,0
20241007,140200,66990600,2255,2255,2255,2255,1
20241007,140100,66988345,2255,2255,2255,2255,0
20241007,140000,66988345,2255,2255,2255,2255,1
20241007,135900,66986090,2255,2255,2255,2255,0
20241007,135800,66986090,2255,2255,2255,2255,0
20241007,135700,66986090,2255,2255,2255,2255,1
20241007,135600,66983835,2260,2260,2260,2260,0
20241007,135500,66983835,2260,2260,2260,2260,0
20241007,135400,66983835,2260,2260,2260,2260,4
20241007,135300,66974795,2255,2255,2255,2255,0
20241007,135200,66974795,2255,2255,2255,2255,0
20241007,135100,66974795,2255,2255,2255,2255,0
20241007,135000,66974795,2255,2255,2255,2255,0
20241007,134900,66974795,2255,2255,2255,2255,0
20241007,134800,66974795,2255,2255,2255,2255,0
20241007,134700,66974795,2255,2255,2255,2255,0
20241007,134600,66974795,2255,2255,2255,2255,1
20241007,134500,66972540,2255,2255,2255,2255,0
20241007,134400,66972540,2255,2255,2255,2255,0
20241007,134300,66972540,2255,2255,2255,2255,0
20241007,134200,66972540,2255,2255,2255,2255,2
20241007,134100,66968030,2255,2255,2255,2255,0
20241007,134000,66968030,2255,2255,2255,2255,0
20241007,133900,66968030,2255,2255,2255,2255,0
20241007,133800,66968030,2255,2255,2255,2255,0
20241007,133700,66968030,2255,2255,2255,2255,1
20241007,133600,66965775,2260,2260,2260,2260,0
20241007,133500,66965775,2260,2260,2260,2260,0
20241007,133400,66965775,2260,2260,2260,2260,0
20241007,133300,66965775,2260,2260,2260,2260,0
20241007,133200,66965775,2260,2260,2260,2260,0
20241007,133100,66965775,2260,2260,2260,2260,0
20241007,133000,66965775,2260,2260,2260,2260,2
20241007,132900,66961255,2255,2255,2255,2255,0
20241007,132800,66961255,2255,2255,2255,2255,0
20241007,132700,66961255,2255,2255,2255,2255,0
20241007,132600,66961255,2255,2255,2255,2255,1
20241007,132500,66959000,2255,2255,2255,2255,0
20241007,132400,66959000,2255,2255,2255,2255,0
20241007,132300,66959000,2255,2255,2255,2255,1
20241007,132200,66956745,2255,2255,2255,2255,2
20241007,132100,66952235,2255,2255,2255,2255,1
20241007,132000,66949980,2255,2255,2255,2255,10
20241007,131900,66927430,2255,2255,2255,2255,0
20241007,131800,66927430,2255,2255,2255,2255,0
20241007,131700,66927430,2255,2255,2255,2255,0
20241007,131600,66927430,2255,2255,2255,2255,0
20241007,131500,66927430,2255,2255,2255,2255,92
20241007,131400,66719970,2255,2255,2255,2255,0
20241007,131300,66719970,2255,2255,2255,2255,0
20241007,131200,66719970,2255,2255,2255,2255,0
20241007,131100,66719970,2255,2255,2255,2255,0
20241007,131000,66719970,2255,2255,2255,2255,0
20241007,130900,66719970,2255,2255,2255,2255,0
20241007,130800,66719970,2255,2255,2255,2255,0
20241007,130700,66719970,2255,2255,2255,2255,4
20241007,130600,66710950,2260,2260,2260,2260,34
20241007,130500,66634110,2255,2255,2255,2255,0
20241007,130400,66634110,2255,2255,2255,2255,0
20241007,130300,66634110,2255,2255,2255,2255,1
20241007,130200,66631855,2255,2255,2255,2255,1
20241007,130100,66629600,2255,2255,2255,2255,1
20241007,130000,66627345,2255,2255,2255,2255,0
20241007,125900,66627345,2255,2255,2255,2255,0
20241007,125800,66627345,2255,2255,2255,2255,0
20241007,125700,66627345,2255,2255,2255,2255,0
20241007,125600,66627345,2255,2255,2255,2255,1
20241007,125500,66625090,2260,2260,2260,2260,0
20241007,125400,66625090,2260,2260,2260,2260,0
20241007,125300,66625090,2260,2260,2260,2260,18
20241007,125200,66584410,2250,2255,2255,2250,18
20241007,125100,66543825,2260,2260,2260,2260,0
20241007,125000,66543825,2260,2260,2260,2260,0
20241007,124900,66543825,2260,2260,2260,2260,0
20241007,124800,66543825,2260,2260,2260,2260,0
20241007,124700,66543825,2260,2260,2260,2260,0
20241007,124600,66543825,2260,2260,2260,2260,0
20241007,124500,66543825,2260,2260,2260,2260,817
20241007,124400,64697405,2260,2260,2260,2260,2
20241007,124300,64692885,2260,2260,2260,2260,0
20241007,124200,64692885,2260,2260,2260,2260,0
20241007,124100,64692885,2260,2260,2260,2260,1
20241007,124000,64690625,2260,2260,2260,2260,0
20241007,123900,64690625,2260,2260,2260,2260,0
20241007,123800,64690625,2260,2260,2260,2260,0
20241007,123700,64690625,2260,2260,2260,2260,0
20241007,123600,64690625,2260,2260,2260,2260,0
20241007,123500,64690625,2260,2260,2260,2260,0
20241007,123400,64690625,2260,2260,2260,2260,0
20241007,123300,64690625,2260,2260,2260,2260,0
20241007,123200,64690625,2260,2260,2260,2260,0
20241007,123100,64690625,2260,2260,2260,2260,0
20241007,123000,64690625,2260,2260,2260,2260,0
20241007,122900,64690625,2260,2260,2260,2260,0
20241007,122800,64690625,2260,2260,2260,2260,0
20241007,122700,64690625,2260,2260,2260,2260,0
20241007,122600,64690625,2260,2260,2260,2260,0
20241007,122500,64690625,2260,2260,2260,2260,1
20241007,122400,64688365,2260,2260,2260,2260,1
20241007,122300,64686105,2260,2260,2260,2260,0
20241007,122200,64686105,2260,2260,2260,2260,0
20241007,122100,64686105,2260,2260,2260,2260,1
20241007,122000,64683845,2270,2270,2270,2270,1
20241007,121900,64681575,2265,2265,2265,2265,0
20241007,121800,64681575,2265,2265,2265,2265,0
20241007,121700,64681575,2265,2265,2265,2265,0
20241007,121600,64681575,2265,2265,2265,2265,99
20241007,121500,64457340,2280,2280,2280,2280,0
20241007,121400,64457340,2280,2280,2280,2280,0
20241007,121300,64457340,2280,2280,2280,2280,0
20241007,121200,64457340,2280,2280,2280,2280,0
20241007,121100,64457340,2280,2280,2280,2280,2
20241007,121000,64452780,2270,2270,2270,2270,0
20241007,120900,64452780,2270,2270,2270,2270,45
20241007,120800,64350630,2265,2265,2265,2265,0
20241007,120700,64350630,2265,2265,2265,2265,0
20241007,120600,64350630,2265,2265,2265,2265,1
20241007,120500,64348365,2265,2265,2265,2265,1
20241007,120400,64346100,2270,2270,2270,2270,1
20241007,120300,64343830,2275,2275,2275,2275,0
20241007,120200,64343830,2275,2275,2275,2275,0
20241007,120100,64343830,2275,2275,2275,2275,0
20241007,120000,64343830,2275,2275,2275,2275,0
20241007,115900,64343830,2275,2275,2275,2275,0
20241007,115800,64343830,2275,2275,2275,2275,0
20241007,115700,64343830,2275,2275,2275,2275,0
20241007,115600,64343830,2275,2275,2275,2275,0
20241007,115500,64343830,2275,2275,2275,2275,15
20241007,115400,64309705,2275,2275,2275,2275,0
20241007,115300,64309705,2275,2275,2275,2275,0
20241007,115200,64309705,2275,2275,2275,2275,0
20241007,115100,64309705,2275,2275,2275,2275,0
20241007,115000,64309705,2275,2275,2275,2275,1
20241007,114900,64307430,2260,2260,2260,2260,0
20241007,114800,64307430,2260,2260,2260,2260,0
20241007,114700,64307430,2260,2260,2260,2260,0
20241007,114600,64307430,2260,2260,2260,2260,3
20241007,114500,64300650,2260,2260,2260,2260,1
20241007,114400,64298390,2265,2265,2265,2265,0
20241007,114300,64298390,2265,2265,2265,2265,0
20241007,114200,64298390,2265,2265,2265,2265,0
20241007,114100,64298390,2265,2265,2265,2265,0
20241007,114000,64298390,2265,2265,2265,2265,0
20241007,113900,64298390,2265,2265,2265,2265,0
20241007,113800,64298390,2265,2265,2265,2265,0
20241007,113700,64298390,2265,2265,2265,2265,0
20241007,113600,64298390,2265,2265,2265,2265,1047
20241007,113500,61926935,2265,2265,2265,2265,0
20241007,113400,61926935,2265,2265,2265,2265,0
20241007,113300,61926935,2265,2265,2265,2265,0
20241007,113200,61926935,2265,2265,2265,2265,0
20241007,113100,61926935,2265,2265,2265,2265,0
20241007,113000,61926935,2265,2265,2265,2265,0
20241007,112900,61926935,2265,2265,2265,2265,0
20241007,112800,61926935,2265,2265,2265,2265,0
20241007,112700,61926935,2265,2265,2265,2265,1
20241007,112600,61924670,2265,2265,2265,2265,2
20241007,112500,61920140,2265,2265,2265,2265,0
20241007,112400,61920140,2265,2265,2265,2265,0
20241007,112300,61920140,2265,2265,2265,2265,0
20241007,112200,61920140,2265,2265,2265,2265,0
20241007,112100,61920140,2265,2265,2265,2265,0
20241007,112000,61920140,2265,2265,2265,2265,0
20241007,111900,61920140,2265,2265,2265,2265,0
20241007,111800,61920140,2265,2265,2265,2265,0
20241007,111700,61920140,2265,2265,2265,2265,0
20241007,111600,61920140,2265,2265,2265,2265,11
20241007,111500,61895225,2275,2275,2275,2275,0
20241007,111400,61895225,2275,2275,2275,2275,0
20241007,111300,61895225,2275,2275,2275,2275,0
20241007,111200,61895225,2275,2275,2275,2275,0
20241007,111100,61895225,2275,2275,2275,2275,0
20241007,111000,61895225,2275,2275,2275,2275,1
20241007,110900,61892950,2265,2265,2265,2265,0
20241007,110800,61892950,2265,2265,2265,2265,1
20241007,110700,61890685,2265,2275,2275,2265,2
20241007,110600,61886145,2265,2265,2265,2265,1
20241007,110500,61883880,2275,2275,2275,2275,0
20241007,110400,61883880,2275,2275,2275,2275,0
20241007,110300,61883880,2275,2275,2275,2275,0
20241007,110200,61883880,2275,2275,2275,2275,0
20241007,110100,61883880,2275,2275,2275,2275,0
20241007,110000,61883880,2275,2275,2275,2275,2
20241007,105900,61879330,2265,2265,2265,2265,0
20241007,105800,61879330,2265,2265,2265,2265,0
20241007,105700,61879330,2265,2265,2265,2265,0
20241007,105600,61879330,2265,2265,2265,2265,0
20241007,105500,61879330,2265,2265,2265,2265,0
20241007,105400,61879330,2265,2265,2265,2265,0
20241007,105300,61879330,2265,2265,2265,2265,0
20241007,105200,61879330,2265,2265,2265,2265,0
20241007,105100,61879330,2265,2265,2265,2265,1
20241007,105000,61877065,2270,2275,2275,2270,199
20241007,104900,61425165,2275,2275,2275,2275,1
20241007,104800,61422890,2275,2275,2275,2275,2
20241007,104700,61418340,2280,2280,2280,2280,0
20241007,104600,61418340,2280,2280,2280,2280,0
20241007,104500,61418340,2280,2280,2280,2280,0
20241007,104400,61418340,2280,2280,2280,2280,0
20241007,104300,61418340,2280,2280,2280,2280,1
20241007,104200,61416060,2290,2280,2290,2280,219
20241007,104100,60915070,2280,2280,2280,2280,1
20241007,104000,60912790,2280,2280,2280,2280,41
20241007,103900,60819310,2275,2275,2275,2275,800
20241007,103800,58999310,2275,2275,2275,2275,0
20241007,103700,58999310,2275,2275,2275,2275,20
20241007,103600,58953810,2280,2260,2310,2260,3142
20241007,103500,51794645,2260,2260,2260,2260,0
20241007,103400,51794645,2260,2260,2260,2260,0
20241007,103300,51794645,2260,2260,2260,2260,0
20241007,103200,51794645,2260,2255,2260,2255,2217
20241007,103100,46790890,2255,2255,2255,2255,0
20241007,103000,46790890,2255,2255,2255,2255,0
20241007,102900,46790890,2255,2255,2255,2255,0
20241007,102800,46790890,2255,2255,2255,2255,0
20241007,102700,46790890,2255,2255,2255,2255,0
20241007,102600,46790890,2255,2255,2255,2255,0
20241007,102500,46790890,2255,2255,2255,2255,0
20241007,102400,46790890,2255,2255,2255,2255,0
20241007,102300,46790890,2255,2255,2255,2255,0
20241007,102200,46790890,2255,2255,2255,2255,0
20241007,102100,46790890,2255,2255,2255,2255,0
20241007,102000,46790890,2255,2255,2255,2255,0
20241007,101900,46790890,2255,2255,2255,2255,0
20241007,101800,46790890,2255,2255,2255,2255,0
20241007,101700,46790890,2255,2255,2255,2255,0
20241007,101600,46790890,2255,2255,2255,2255,0
20241007,101500,46790890,2255,2255,2255,2255,0
20241007,101400,46790890,2255,2255,2255,2255,0
20241007,101300,46790890,2255,2255,2255,2255,0
20241007,101200,46790890,2255,2255,2255,2255,0
20241007,101100,46790890,2255,2255,2255,2255,0
20241007,101000,46790890,2255,2255,2255,2255,0
20241007,100900,46790890,2255,2255,2255,2255,1
20241007,100800,46788635,2255,2255,2255,2255,1
20241007,100700,46786380,2245,2250,2250,2245,2000
20241007,100600,42294335,2250,2250,2250,2250,719
20241007,100500,40676585,2250,2250,2250,2250,0
20241007,100400,40676585,2250,2250,2250,2250,500
20241007,100300,39551585,2250,2250,2250,2250,2
20241007,100200,39547085,2250,2250,2250,2250,900
20241007,100100,37522085,2250,2250,2250,2250,0
20241007,100000,37522085,2250,2250,2250,2250,0
20241007,095900,37522085,2250,2250,2250,2250,0
20241007,095800,37522085,2250,2250,2250,2250,0
20241007,095700,37522085,2250,2250,2250,2250,0
20241007,095600,37522085,2250,2250,2250,2250,0
20241007,095500,37522085,2250,2250,2250,2250,0
20241007,095400,37522085,2250,2250,2250,2250,0
20241007,095300,37522085,2250,2250,2250,2250,5000
20241007,095200,26272085,2250,2250,2250,2250,0
20241007,095100,26272085,2250,2250,2250,2250,0
20241007,095000,26272085,2250,2250,2250,2250,0
20241007,094900,26272085,2250,2250,2250,2250,0
20241007,094800,26272085,2250,2250,2250,2250,0
20241007,094700,26272085,2250,2250,2250,2250,111
20241007,094600,26022335,2250,2250,2250,2250,550
20241007,094500,24784835,2250,2250,2250,2250,0
20241007,094400,24784835,2250,2250,2250,2250,50
20241007,094300,24672335,2250,2250,2250,2250,0
20241007,094200,24672335,2250,2250,2250,2250,1
20241007,094100,24670085,2250,2250,2250,2250,0
20241007,094000,24670085,2250,2250,2250,2250,0
20241007,093900,24670085,2250,2250,2250,2250,3
20241007,093800,24663335,2250,2250,2250,2250,0
20241007,093700,24663335,2250,2250,2250,2250,0
20241007,093600,24663335,2250,2250,2250,2250,0
20241007,093500,24663335,2250,2250,2250,2250,0
20241007,093400,24663335,2250,2250,2250,2250,0
20241007,093300,24663335,2250,2250,2250,2250,824
20241007,093200,22809335,2250,2250,2250,2250,0
20241007,093100,22809335,2250,2250,2250,2250,0
20241007,093000,22809335,2250,2250,2250,2250,0
20241007,092900,22809335,2250,2250,2250,2250,0
20241007,092800,22809335,2250,2250,2250,2250,1000
20241007,092700,20559335,2255,2255,2255,2255,0
20241007,092600,20559335,2255,2255,2255,2255,0
20241007,092500,20559335,2255,2255,2255,2255,0
20241007,092400,20559335,2255,2255,2255,2255,1000
20241007,092300,18304335,2250,2250,2250,2250,0
20241007,092200,18304335,2250,2250,2250,2250,0
20241007,092100,18304335,2250,2250,2250,2250,0
20241007,092000,18304335,2250,2250,2250,2250,0
20241007,091900,18304335,2250,2250,2250,2250,0
20241007,091800,18304335,2250,2250,2250,2250,0
20241007,091700,18304335,2250,2250,2250,2250,2059
20241007,091600,13671585,2255,2255,2255,2255,20
20241007,091500,13626485,2255,2255,2255,2255,230
20241007,091400,13107835,2250,2250,2250,2250,2436
20241007,091300,7626835,2250,2250,2250,2250,0
20241007,091200,7626835,2250,2245,2250,2245,500
20241007,091100,6504330,2240,2240,2240,2240,90
20241007,091000,6302730,2245,2245,2245,2245,0
20241007,090900,6302730,2245,2245,2245,2245,0
20241007,090800,6302730,2245,2245,2245,2245,0
20241007,090700,6302730,2245,2245,2245,2245,0
20241007,090600,6302730,2245,2245,2245,2245,0
20241007,090500,6302730,2245,2245,2245,2245,0
20241007,090400,6302730,2245,2245,2245,2245,1
20241007,090300,6300485,2240,2240,2240,2240,0
20241007,090200,6300485,2240,2240,2240,2240,2
20241007,090100,6296005,2245,2245,2245,2245,0
20241007,090000,6296005,2245,2235,2245,2235,2817