KissMeData/014130/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190000,34753445,3660,3660,3660,3660,1431
20241004,185900,34753445,3660,3660,3660,3660,0
20241004,185800,34753445,3660,3660,3660,3660,0
20241004,185700,34753445,3660,3660,3660,3660,0
20241004,185600,34753445,3660,3660,3660,3660,0
20241004,185500,34753445,3660,3660,3660,3660,0
20241004,185400,34753445,3660,3660,3660,3660,0
20241004,185300,34753445,3660,3660,3660,3660,0
20241004,185200,34753445,3660,3660,3660,3660,0
20241004,185100,34753445,3660,3660,3660,3660,0
20241004,185000,34753445,3660,3660,3660,3660,0
20241004,184900,34753445,3660,3660,3660,3660,0
20241004,184800,34753445,3660,3660,3660,3660,0
20241004,184700,34753445,3660,3660,3660,3660,0
20241004,184600,34753445,3660,3660,3660,3660,0
20241004,184500,34753445,3660,3660,3660,3660,0
20241004,184400,34753445,3660,3660,3660,3660,0
20241004,184300,34753445,3660,3660,3660,3660,0
20241004,184200,34753445,3660,3660,3660,3660,0
20241004,184100,34753445,3660,3660,3660,3660,0
20241004,184000,34753445,3660,3660,3660,3660,0
20241004,183900,34753445,3660,3660,3660,3660,0
20241004,183800,34753445,3660,3660,3660,3660,0
20241004,183700,34753445,3660,3660,3660,3660,0
20241004,183600,34753445,3660,3660,3660,3660,0
20241004,183500,34753445,3660,3660,3660,3660,0
20241004,183400,34753445,3660,3660,3660,3660,0
20241004,183300,34753445,3660,3660,3660,3660,0
20241004,183200,34753445,3660,3660,3660,3660,0
20241004,183100,34753445,3660,3660,3660,3660,0
20241004,183000,34753445,3660,3660,3660,3660,1431
20241004,182900,34753445,3660,3660,3660,3660,0
20241004,182800,34753445,3660,3660,3660,3660,0
20241004,182700,34753445,3660,3660,3660,3660,0
20241004,182600,34753445,3660,3660,3660,3660,0
20241004,182500,34753445,3660,3660,3660,3660,0
20241004,182400,34753445,3660,3660,3660,3660,0
20241004,182300,34753445,3660,3660,3660,3660,0
20241004,182200,34753445,3660,3660,3660,3660,0
20241004,182100,34753445,3660,3660,3660,3660,0
20241004,182000,34753445,3660,3660,3660,3660,0
20241004,181900,34753445,3660,3660,3660,3660,0
20241004,181800,34753445,3660,3660,3660,3660,0
20241004,181700,34753445,3660,3660,3660,3660,0
20241004,181600,34753445,3660,3660,3660,3660,0
20241004,181500,34753445,3660,3660,3660,3660,0
20241004,181400,34753445,3660,3660,3660,3660,0
20241004,181300,34753445,3660,3660,3660,3660,0
20241004,181200,34753445,3660,3660,3660,3660,0
20241004,181100,34753445,3660,3660,3660,3660,0
20241004,181000,34753445,3660,3660,3660,3660,0
20241004,180900,34753445,3660,3660,3660,3660,0
20241004,180800,34753445,3660,3660,3660,3660,0
20241004,180700,34753445,3660,3660,3660,3660,0
20241004,180600,34753445,3660,3660,3660,3660,0
20241004,180500,34753445,3660,3660,3660,3660,0
20241004,180400,34753445,3660,3660,3660,3660,0
20241004,180300,34753445,3660,3660,3660,3660,0
20241004,180200,34753445,3660,3660,3660,3660,0
20241004,180100,34753445,3660,3660,3660,3660,0
20241004,180000,34753445,3660,3660,3660,3660,1431
20241004,175900,34753445,3660,3660,3660,3660,0
20241004,175800,34753445,3660,3660,3660,3660,0
20241004,175700,34753445,3660,3660,3660,3660,0
20241004,175600,34753445,3660,3660,3660,3660,0
20241004,175500,34753445,3660,3660,3660,3660,0
20241004,175400,34753445,3660,3660,3660,3660,0
20241004,175300,34753445,3660,3660,3660,3660,0
20241004,175200,34753445,3660,3660,3660,3660,0
20241004,175100,34753445,3660,3660,3660,3660,0
20241004,175000,34753445,3660,3660,3660,3660,0
20241004,174900,34753445,3660,3660,3660,3660,0
20241004,174800,34753445,3660,3660,3660,3660,0
20241004,174700,34753445,3660,3660,3660,3660,0
20241004,174600,34753445,3660,3660,3660,3660,0
20241004,174500,34753445,3660,3660,3660,3660,0
20241004,174400,34753445,3660,3660,3660,3660,0
20241004,174300,34753445,3660,3660,3660,3660,0
20241004,174200,34753445,3660,3660,3660,3660,0
20241004,174100,34753445,3660,3660,3660,3660,0
20241004,174000,34753445,3660,3660,3660,3660,0
20241004,173900,34753445,3660,3660,3660,3660,0
20241004,173800,34753445,3660,3660,3660,3660,0
20241004,173700,34753445,3660,3660,3660,3660,0
20241004,173600,34753445,3660,3660,3660,3660,0
20241004,173500,34753445,3660,3660,3660,3660,0
20241004,173400,34753445,3660,3660,3660,3660,0
20241004,173300,34753445,3660,3660,3660,3660,0
20241004,173200,34753445,3660,3660,3660,3660,0
20241004,173100,34753445,3660,3660,3660,3660,0
20241004,173000,34753445,3660,3660,3660,3660,1431
20241004,172900,34753445,3660,3660,3660,3660,0
20241004,172800,34753445,3660,3660,3660,3660,0
20241004,172700,34753445,3660,3660,3660,3660,0
20241004,172600,34753445,3660,3660,3660,3660,0
20241004,172500,34753445,3660,3660,3660,3660,0
20241004,172400,34753445,3660,3660,3660,3660,0
20241004,172300,34753445,3660,3660,3660,3660,0
20241004,172200,34753445,3660,3660,3660,3660,0
20241004,172100,34753445,3660,3660,3660,3660,0
20241004,172000,34753445,3660,3660,3660,3660,0
20241004,171900,34753445,3660,3660,3660,3660,0
20241004,171800,34753445,3660,3660,3660,3660,0
20241004,171700,34753445,3660,3660,3660,3660,0
20241004,171600,34753445,3660,3660,3660,3660,0
20241004,171500,34753445,3660,3660,3660,3660,0
20241004,171400,34753445,3660,3660,3660,3660,0
20241004,171300,34753445,3660,3660,3660,3660,0
20241004,171200,34753445,3660,3660,3660,3660,0
20241004,171100,34753445,3660,3660,3660,3660,0
20241004,171000,34753445,3660,3660,3660,3660,0
20241004,170900,34753445,3660,3660,3660,3660,0
20241004,170800,34753445,3660,3660,3660,3660,0
20241004,170700,34753445,3660,3660,3660,3660,0
20241004,170600,34753445,3660,3660,3660,3660,0
20241004,170500,34753445,3660,3660,3660,3660,0
20241004,170400,34753445,3660,3660,3660,3660,0
20241004,170300,34753445,3660,3660,3660,3660,0
20241004,170200,34753445,3660,3660,3660,3660,0
20241004,170100,34753445,3660,3660,3660,3660,0
20241004,170000,34753445,3660,3660,3660,3660,1431
20241004,165900,34753445,3660,3660,3660,3660,0
20241004,165800,34753445,3660,3660,3660,3660,0
20241004,165700,34753445,3660,3660,3660,3660,0
20241004,165600,34753445,3660,3660,3660,3660,0
20241004,165500,34753445,3660,3660,3660,3660,0
20241004,165400,34753445,3660,3660,3660,3660,0
20241004,165300,34753445,3660,3660,3660,3660,0
20241004,165200,34753445,3660,3660,3660,3660,0
20241004,165100,34753445,3660,3660,3660,3660,0
20241004,165000,34753445,3660,3660,3660,3660,0
20241004,164900,34753445,3660,3660,3660,3660,0
20241004,164800,34753445,3660,3660,3660,3660,0
20241004,164700,34753445,3660,3660,3660,3660,0
20241004,164600,34753445,3660,3660,3660,3660,0
20241004,164500,34753445,3660,3660,3660,3660,0
20241004,164400,34753445,3660,3660,3660,3660,0
20241004,164300,34753445,3660,3660,3660,3660,0
20241004,164200,34753445,3660,3660,3660,3660,0
20241004,164100,34753445,3660,3660,3660,3660,0
20241004,164000,34753445,3660,3660,3660,3660,0
20241004,163900,34753445,3660,3660,3660,3660,0
20241004,163800,34753445,3660,3660,3660,3660,0
20241004,163700,34753445,3660,3660,3660,3660,0
20241004,163600,34753445,3660,3660,3660,3660,0
20241004,163500,34753445,3660,3660,3660,3660,0
20241004,163400,34753445,3660,3660,3660,3660,0
20241004,163300,34753445,3660,3660,3660,3660,0
20241004,163200,34753445,3660,3660,3660,3660,0
20241004,163100,34753445,3660,3660,3660,3660,0
20241004,163000,34753445,3660,3660,3660,3660,1431
20241004,162900,34753445,3660,3660,3660,3660,0
20241004,162800,34753445,3660,3660,3660,3660,0
20241004,162700,34753445,3660,3660,3660,3660,0
20241004,162600,34753445,3660,3660,3660,3660,0
20241004,162500,34753445,3660,3660,3660,3660,0
20241004,162400,34753445,3660,3660,3660,3660,0
20241004,162300,34753445,3660,3660,3660,3660,0
20241004,162200,34753445,3660,3660,3660,3660,0
20241004,162100,34753445,3660,3660,3660,3660,0
20241004,162000,34753445,3660,3660,3660,3660,0
20241004,161900,34753445,3660,3660,3660,3660,0
20241004,161800,34753445,3660,3660,3660,3660,0
20241004,161700,34753445,3660,3660,3660,3660,0
20241004,161600,34753445,3660,3660,3660,3660,0
20241004,161500,34753445,3660,3660,3660,3660,0
20241004,161400,34753445,3660,3660,3660,3660,0
20241004,161300,34753445,3660,3660,3660,3660,0
20241004,161200,34753445,3660,3660,3660,3660,0
20241004,161100,34753445,3660,3660,3660,3660,0
20241004,161000,34753445,3660,3660,3660,3660,0
20241004,160900,34753445,3660,3660,3660,3660,0
20241004,160800,34753445,3660,3660,3660,3660,0
20241004,160700,34753445,3660,3660,3660,3660,0
20241004,160600,34753445,3660,3660,3660,3660,0
20241004,160500,34753445,3660,3660,3660,3660,0
20241004,160400,34753445,3660,3660,3660,3660,0
20241004,160300,34753445,3660,3660,3660,3660,0
20241004,160200,34753445,3660,3660,3660,3660,0
20241004,160100,34753445,3660,3660,3660,3660,0
20241004,160000,34753445,3660,3660,3660,3660,1431
20241004,155900,34753445,3660,3660,3660,3660,0
20241004,155800,34753445,3660,3660,3660,3660,0
20241004,155700,34753445,3660,3660,3660,3660,0
20241004,155600,34753445,3660,3660,3660,3660,0
20241004,155500,34753445,3660,3660,3660,3660,0
20241004,155400,34753445,3660,3660,3660,3660,0
20241004,155300,34753445,3660,3660,3660,3660,0
20241004,155200,34753445,3660,3660,3660,3660,0
20241004,155100,34753445,3660,3660,3660,3660,0
20241004,155000,34753445,3660,3660,3660,3660,0
20241004,154900,34753445,3660,3660,3660,3660,0
20241004,154800,34753445,3660,3660,3660,3660,0
20241004,154700,34753445,3660,3660,3660,3660,0
20241004,154600,34753445,3660,3660,3660,3660,0
20241004,154500,34753445,3660,3660,3660,3660,0
20241004,154400,34753445,3660,3660,3660,3660,0
20241004,154300,34753445,3660,3660,3660,3660,0
20241004,154200,34753445,3660,3660,3660,3660,0
20241004,154100,34753445,3660,3660,3660,3660,0
20241004,154000,34753445,3660,3660,3660,3660,0
20241004,153900,34753445,3660,3660,3660,3660,0
20241004,153800,34753445,3660,3660,3660,3660,0
20241004,153700,34753445,3660,3660,3660,3660,0
20241004,153600,34753445,3660,3660,3660,3660,0
20241004,153500,34753445,3660,3660,3660,3660,0
20241004,153400,34753445,3660,3660,3660,3660,0
20241004,153300,34753445,3660,3660,3660,3660,0
20241004,153200,34753445,3660,3660,3660,3660,0
20241004,153100,34753445,3660,3660,3660,3660,0
20241004,153000,34753445,3660,3660,3660,3660,2862
20241004,152900,29515985,3670,3670,3670,3670,0
20241004,152800,29515985,3670,3670,3670,3670,0
20241004,152700,29515985,3670,3670,3670,3670,0
20241004,152600,29515985,3670,3670,3670,3670,0
20241004,152500,29515985,3670,3670,3670,3670,0
20241004,152400,29515985,3670,3670,3670,3670,0
20241004,152300,29515985,3670,3670,3670,3670,0
20241004,152200,29515985,3670,3670,3670,3670,0
20241004,152100,29515985,3670,3670,3670,3670,0
20241004,152000,29515985,3670,3670,3670,3670,0
20241004,151900,29515985,3670,3660,3670,3660,20
20241004,151800,29442755,3670,3660,3670,3660,32
20241004,151700,29325530,3670,3665,3670,3665,397
20241004,151600,27870520,3675,3675,3675,3675,0
20241004,151500,27870520,3675,3675,3675,3675,0
20241004,151400,27870520,3675,3675,3675,3675,0
20241004,151300,27870520,3675,3675,3675,3675,100
20241004,151200,27503020,3675,3670,3675,3670,55
20241004,151100,27301165,3675,3665,3675,3665,532
20241004,151000,25351370,3680,3680,3680,3680,0
20241004,150900,25351370,3680,3680,3680,3680,0
20241004,150800,25351370,3680,3680,3680,3680,0
20241004,150700,25351370,3680,3680,3680,3680,0
20241004,150600,25351370,3680,3680,3680,3680,0
20241004,150500,25351370,3680,3680,3680,3680,0
20241004,150400,25351370,3680,3680,3680,3680,0
20241004,150300,25351370,3680,3680,3680,3680,0
20241004,150200,25351370,3680,3680,3680,3680,0
20241004,150100,25351370,3680,3680,3680,3680,0
20241004,150000,25351370,3680,3680,3680,3680,0
20241004,145900,25351370,3680,3680,3680,3680,0
20241004,145800,25351370,3680,3680,3680,3680,0
20241004,145700,25351370,3680,3680,3680,3680,0
20241004,145600,25351370,3680,3680,3680,3680,0
20241004,145500,25351370,3680,3680,3680,3680,0
20241004,145400,25351370,3680,3680,3680,3680,0
20241004,145300,25351370,3680,3680,3680,3680,0
20241004,145200,25351370,3680,3675,3680,3675,70
20241004,145100,25094035,3675,3670,3675,3670,69
20241004,145000,24840800,3680,3680,3680,3680,0
20241004,144900,24840800,3680,3680,3680,3680,0
20241004,144800,24840800,3680,3675,3680,3670,61
20241004,144700,24616765,3675,3675,3675,3670,151
20241004,144600,24062075,3675,3675,3675,3675,0
20241004,144500,24062075,3675,3675,3675,3675,0
20241004,144400,24062075,3675,3675,3675,3675,0
20241004,144300,24062075,3675,3675,3675,3675,0
20241004,144200,24062075,3675,3675,3675,3675,59
20241004,144100,23845250,3675,3675,3675,3675,0
20241004,144000,23845250,3675,3675,3675,3675,10
20241004,143900,23808500,3675,3675,3675,3675,0
20241004,143800,23808500,3675,3675,3675,3675,0
20241004,143700,23808500,3675,3675,3675,3675,0
20241004,143600,23808500,3675,3675,3675,3675,0
20241004,143500,23808500,3675,3675,3675,3675,0
20241004,143400,23808500,3675,3675,3675,3675,0
20241004,143300,23808500,3675,3675,3675,3675,0
20241004,143200,23808500,3675,3675,3675,3675,0
20241004,143100,23808500,3675,3675,3675,3675,0
20241004,143000,23808500,3675,3675,3675,3675,0
20241004,142900,23808500,3675,3675,3675,3675,0
20241004,142800,23808500,3675,3675,3675,3675,0
20241004,142700,23808500,3675,3675,3675,3675,0
20241004,142600,23808500,3675,3675,3675,3675,0
20241004,142500,23808500,3675,3675,3675,3675,0
20241004,142400,23808500,3675,3675,3675,3675,1
20241004,142300,23804825,3670,3675,3675,3670,13
20241004,142200,23757055,3675,3675,3675,3675,0
20241004,142100,23757055,3675,3675,3675,3675,0
20241004,142000,23757055,3675,3675,3675,3675,10
20241004,141900,23720305,3675,3675,3675,3675,0
20241004,141800,23720305,3675,3675,3675,3675,0
20241004,141700,23720305,3675,3675,3675,3675,0
20241004,141600,23720305,3675,3675,3675,3675,0
20241004,141500,23720305,3675,3675,3675,3675,0
20241004,141400,23720305,3675,3670,3675,3670,2
20241004,141300,23712960,3665,3665,3665,3665,350
20241004,141200,22430210,3675,3675,3675,3675,0
20241004,141100,22430210,3675,3675,3675,3675,0
20241004,141000,22430210,3675,3670,3675,3670,13
20241004,140900,22382495,3675,3675,3675,3675,0
20241004,140800,22382495,3675,3675,3675,3675,0
20241004,140700,22382495,3675,3675,3675,3675,0
20241004,140600,22382495,3675,3675,3675,3675,0
20241004,140500,22382495,3675,3675,3675,3675,0
20241004,140400,22382495,3675,3675,3675,3675,0
20241004,140300,22382495,3675,3675,3675,3675,0
20241004,140200,22382495,3675,3675,3675,3675,0
20241004,140100,22382495,3675,3675,3675,3675,0
20241004,140000,22382495,3675,3675,3675,3675,0
20241004,135900,22382495,3675,3675,3675,3675,0
20241004,135800,22382495,3675,3675,3675,3675,0
20241004,135700,22382495,3675,3675,3675,3675,0
20241004,135600,22382495,3675,3675,3675,3675,0
20241004,135500,22382495,3675,3675,3675,3675,0
20241004,135400,22382495,3675,3675,3675,3675,0
20241004,135300,22382495,3675,3675,3675,3675,0
20241004,135200,22382495,3675,3675,3675,3675,0
20241004,135100,22382495,3675,3675,3675,3675,0
20241004,135000,22382495,3675,3675,3675,3675,0
20241004,134900,22382495,3675,3675,3675,3675,0
20241004,134800,22382495,3675,3675,3675,3675,0
20241004,134700,22382495,3675,3675,3675,3675,0
20241004,134600,22382495,3675,3675,3675,3675,0
20241004,134500,22382495,3675,3675,3675,3675,0
20241004,134400,22382495,3675,3675,3675,3675,0
20241004,134300,22382495,3675,3675,3675,3675,0
20241004,134200,22382495,3675,3675,3675,3675,0
20241004,134100,22382495,3675,3675,3675,3675,0
20241004,134000,22382495,3675,3675,3675,3675,0
20241004,133900,22382495,3675,3675,3675,3675,0
20241004,133800,22382495,3675,3675,3675,3675,0
20241004,133700,22382495,3675,3675,3675,3675,0
20241004,133600,22382495,3675,3675,3675,3675,0
20241004,133500,22382495,3675,3675,3675,3675,0
20241004,133400,22382495,3675,3675,3675,3675,0
20241004,133300,22382495,3675,3675,3675,3675,0
20241004,133200,22382495,3675,3675,3675,3675,0
20241004,133100,22382495,3675,3675,3675,3675,0
20241004,133000,22382495,3675,3675,3675,3675,0
20241004,132900,22382495,3675,3675,3675,3675,0
20241004,132800,22382495,3675,3675,3675,3675,0
20241004,132700,22382495,3675,3675,3675,3675,0
20241004,132600,22382495,3675,3675,3675,3675,0
20241004,132500,22382495,3675,3675,3675,3675,0
20241004,132400,22382495,3675,3675,3675,3675,0
20241004,132300,22382495,3675,3675,3675,3675,0
20241004,132200,22382495,3675,3675,3675,3675,0
20241004,132100,22382495,3675,3675,3675,3675,0
20241004,132000,22382495,3675,3675,3675,3675,0
20241004,131900,22382495,3675,3675,3675,3675,0
20241004,131800,22382495,3675,3675,3675,3675,0
20241004,131700,22382495,3675,3675,3675,3675,0
20241004,131600,22382495,3675,3675,3675,3675,0
20241004,131500,22382495,3675,3675,3675,3675,0
20241004,131400,22382495,3675,3675,3675,3675,0
20241004,131300,22382495,3675,3675,3675,3675,0
20241004,131200,22382495,3675,3675,3675,3675,0
20241004,131100,22382495,3675,3675,3675,3675,0
20241004,131000,22382495,3675,3675,3675,3675,0
20241004,130900,22382495,3675,3675,3675,3675,0
20241004,130800,22382495,3675,3675,3675,3675,0
20241004,130700,22382495,3675,3675,3675,3675,0
20241004,130600,22382495,3675,3675,3675,3675,0
20241004,130500,22382495,3675,3675,3675,3675,0
20241004,130400,22382495,3675,3675,3675,3675,0
20241004,130300,22382495,3675,3675,3675,3675,0
20241004,130200,22382495,3675,3675,3675,3675,0
20241004,130100,22382495,3675,3675,3675,3675,1
20241004,130000,22378820,3670,3670,3670,3670,0
20241004,125900,22378820,3670,3670,3670,3670,1
20241004,125800,22375150,3680,3680,3680,3680,0
20241004,125700,22375150,3680,3675,3680,3675,154
20241004,125600,21808940,3675,3675,3675,3675,0
20241004,125500,21808940,3675,3675,3675,3675,0
20241004,125400,21808940,3675,3675,3675,3675,0
20241004,125300,21808940,3675,3675,3675,3675,0
20241004,125200,21808940,3675,3675,3675,3675,0
20241004,125100,21808940,3675,3675,3675,3675,1
20241004,125000,21805265,3670,3670,3670,3670,0
20241004,124900,21805265,3670,3670,3670,3670,0
20241004,124800,21805265,3670,3670,3670,3670,0
20241004,124700,21805265,3670,3670,3670,3670,563
20241004,124600,19739055,3680,3680,3680,3680,0
20241004,124500,19739055,3680,3680,3680,3680,0
20241004,124400,19739055,3680,3680,3680,3680,0
20241004,124300,19739055,3680,3680,3680,3680,0
20241004,124200,19739055,3680,3680,3680,3680,0
20241004,124100,19739055,3680,3680,3680,3680,0
20241004,124000,19739055,3680,3680,3680,3680,0
20241004,123900,19739055,3680,3680,3680,3680,0
20241004,123800,19739055,3680,3680,3680,3680,0
20241004,123700,19739055,3680,3680,3680,3680,0
20241004,123600,19739055,3680,3680,3680,3680,0
20241004,123500,19739055,3680,3680,3680,3680,0
20241004,123400,19739055,3680,3680,3680,3680,0
20241004,123300,19739055,3680,3680,3680,3680,0
20241004,123200,19739055,3680,3680,3680,3680,0
20241004,123100,19739055,3680,3680,3680,3680,0
20241004,123000,19739055,3680,3680,3680,3680,0
20241004,122900,19739055,3680,3680,3680,3680,0
20241004,122800,19739055,3680,3680,3680,3680,0
20241004,122700,19739055,3680,3680,3680,3680,0
20241004,122600,19739055,3680,3680,3680,3680,0
20241004,122500,19739055,3680,3680,3680,3680,0
20241004,122400,19739055,3680,3680,3680,3680,0
20241004,122300,19739055,3680,3680,3680,3680,1
20241004,122200,19735375,3675,3675,3675,3675,0
20241004,122100,19735375,3675,3675,3675,3675,1
20241004,122000,19731700,3680,3680,3680,3680,0
20241004,121900,19731700,3680,3680,3680,3680,0
20241004,121800,19731700,3680,3680,3680,3680,0
20241004,121700,19731700,3680,3680,3680,3680,0
20241004,121600,19731700,3680,3680,3680,3680,0
20241004,121500,19731700,3680,3680,3680,3680,0
20241004,121400,19731700,3680,3680,3680,3680,0
20241004,121300,19731700,3680,3680,3680,3680,0
20241004,121200,19731700,3680,3680,3680,3680,0
20241004,121100,19731700,3680,3680,3680,3680,0
20241004,121000,19731700,3680,3680,3680,3680,0
20241004,120900,19731700,3680,3680,3680,3680,0
20241004,120800,19731700,3680,3680,3680,3680,0
20241004,120700,19731700,3680,3680,3680,3680,1
20241004,120600,19728020,3675,3675,3675,3675,0
20241004,120500,19728020,3675,3675,3675,3675,65
20241004,120400,19489145,3680,3675,3680,3675,2
20241004,120300,19481790,3670,3670,3670,3670,0
20241004,120200,19481790,3670,3670,3670,3670,0
20241004,120100,19481790,3670,3670,3670,3670,0
20241004,120000,19481790,3670,3670,3670,3670,0
20241004,115900,19481790,3670,3670,3670,3670,0
20241004,115800,19481790,3670,3670,3670,3670,0
20241004,115700,19481790,3670,3670,3670,3670,0
20241004,115600,19481790,3670,3670,3670,3670,0
20241004,115500,19481790,3670,3670,3670,3670,0
20241004,115400,19481790,3670,3670,3670,3670,0
20241004,115300,19481790,3670,3675,3675,3670,174
20241004,115200,18842495,3680,3680,3680,3680,0
20241004,115100,18842495,3680,3680,3680,3680,0
20241004,115000,18842495,3680,3680,3680,3680,0
20241004,114900,18842495,3680,3680,3680,3680,0
20241004,114800,18842495,3680,3680,3680,3680,0
20241004,114700,18842495,3680,3680,3680,3680,0
20241004,114600,18842495,3680,3680,3680,3680,0
20241004,114500,18842495,3680,3680,3680,3680,0
20241004,114400,18842495,3680,3680,3680,3680,0
20241004,114300,18842495,3680,3680,3680,3680,0
20241004,114200,18842495,3680,3680,3680,3680,0
20241004,114100,18842495,3680,3680,3680,3680,0
20241004,114000,18842495,3680,3680,3680,3680,0
20241004,113900,18842495,3680,3680,3680,3680,0
20241004,113800,18842495,3680,3680,3680,3680,0
20241004,113700,18842495,3680,3680,3680,3680,0
20241004,113600,18842495,3680,3680,3680,3680,0
20241004,113500,18842495,3680,3680,3680,3680,0
20241004,113400,18842495,3680,3680,3680,3680,0
20241004,113300,18842495,3680,3680,3680,3680,0
20241004,113200,18842495,3680,3680,3680,3680,0
20241004,113100,18842495,3680,3680,3680,3680,0
20241004,113000,18842495,3680,3680,3680,3680,0
20241004,112900,18842495,3680,3680,3680,3680,2
20241004,112800,18835135,3675,3675,3675,3675,1
20241004,112700,18831460,3680,3680,3680,3680,0
20241004,112600,18831460,3680,3680,3680,3680,0
20241004,112500,18831460,3680,3680,3680,3680,0
20241004,112400,18831460,3680,3675,3680,3675,58
20241004,112300,18618260,3680,3680,3680,3680,2
20241004,112200,18610900,3675,3675,3675,3675,0
20241004,112100,18610900,3675,3675,3675,3675,0
20241004,112000,18610900,3675,3675,3675,3675,0
20241004,111900,18610900,3675,3675,3675,3675,0
20241004,111800,18610900,3675,3675,3675,3675,0
20241004,111700,18610900,3675,3675,3675,3675,0
20241004,111600,18610900,3675,3675,3675,3675,0
20241004,111500,18610900,3675,3675,3675,3675,0
20241004,111400,18610900,3675,3675,3675,3675,0
20241004,111300,18610900,3675,3675,3675,3675,0
20241004,111200,18610900,3675,3675,3675,3675,0
20241004,111100,18610900,3675,3675,3675,3675,10
20241004,111000,18574150,3675,3675,3675,3675,13
20241004,110900,18526375,3680,3680,3680,3680,0
20241004,110800,18526375,3680,3680,3680,3680,0
20241004,110700,18526375,3680,3680,3680,3680,0
20241004,110600,18526375,3680,3680,3680,3680,1
20241004,110500,18522695,3675,3675,3675,3675,3
20241004,110400,18511670,3680,3680,3680,3680,100
20241004,110300,18143670,3680,3680,3680,3680,1
20241004,110200,18139990,3675,3675,3675,3675,220
20241004,110100,17331490,3675,3675,3675,3675,0
20241004,110000,17331490,3675,3675,3675,3675,0
20241004,105900,17331490,3675,3675,3675,3675,0
20241004,105800,17331490,3675,3675,3675,3675,0
20241004,105700,17331490,3675,3675,3675,3675,0
20241004,105600,17331490,3675,3675,3675,3675,0
20241004,105500,17331490,3675,3675,3675,3675,0
20241004,105400,17331490,3675,3675,3675,3675,0
20241004,105300,17331490,3675,3675,3675,3675,0
20241004,105200,17331490,3675,3675,3675,3675,0
20241004,105100,17331490,3675,3675,3675,3675,0
20241004,105000,17331490,3675,3675,3675,3675,0
20241004,104900,17331490,3675,3675,3675,3675,0
20241004,104800,17331490,3675,3675,3675,3675,0
20241004,104700,17331490,3675,3675,3675,3675,0
20241004,104600,17331490,3675,3670,3675,3670,8
20241004,104500,17302125,3670,3670,3670,3670,0
20241004,104400,17302125,3670,3670,3670,3670,20
20241004,104300,17228725,3670,3670,3670,3670,0
20241004,104200,17228725,3670,3670,3670,3670,0
20241004,104100,17228725,3670,3670,3670,3670,0
20241004,104000,17228725,3670,3670,3670,3670,0
20241004,103900,17228725,3670,3670,3670,3670,0
20241004,103800,17228725,3670,3670,3670,3670,0
20241004,103700,17228725,3670,3670,3670,3670,1
20241004,103600,17225055,3665,3665,3665,3665,0
20241004,103500,17225055,3665,3665,3665,3665,0
20241004,103400,17225055,3665,3665,3665,3665,0
20241004,103300,17225055,3665,3665,3665,3665,0
20241004,103200,17225055,3665,3665,3665,3665,0
20241004,103100,17225055,3665,3665,3665,3665,51
20241004,103000,17038140,3665,3660,3665,3660,10
20241004,102900,17001535,3660,3660,3660,3660,12
20241004,102800,16957615,3660,3660,3660,3660,759
20241004,102700,14179675,3660,3660,3660,3660,0
20241004,102600,14179675,3660,3655,3660,3655,300
20241004,102500,13081685,3645,3645,3645,3645,0
20241004,102400,13081685,3645,3645,3645,3645,7
20241004,102300,13056170,3645,3645,3645,3645,0
20241004,102200,13056170,3645,3645,3645,3645,0
20241004,102100,13056170,3645,3645,3645,3645,0
20241004,102000,13056170,3645,3655,3655,3645,231
20241004,101900,12212565,3655,3655,3655,3655,0
20241004,101800,12212565,3655,3655,3655,3655,140
20241004,101700,11700865,3665,3665,3665,3665,0
20241004,101600,11700865,3665,3665,3665,3665,0
20241004,101500,11700865,3665,3665,3665,3665,0
20241004,101400,11700865,3665,3665,3665,3665,0
20241004,101300,11700865,3665,3665,3665,3665,0
20241004,101200,11700865,3665,3665,3665,3665,0
20241004,101100,11700865,3665,3665,3665,3665,0
20241004,101000,11700865,3665,3665,3665,3665,0
20241004,100900,11700865,3665,3665,3665,3665,0
20241004,100800,11700865,3665,3665,3665,3665,0
20241004,100700,11700865,3665,3665,3665,3665,0
20241004,100600,11700865,3665,3665,3665,3665,1
20241004,100500,11697200,3655,3655,3655,3655,0
20241004,100400,11697200,3655,3660,3660,3655,10
20241004,100300,11660645,3665,3665,3665,3665,0
20241004,100200,11660645,3665,3665,3665,3665,0
20241004,100100,11660645,3665,3665,3665,3665,0
20241004,100000,11660645,3665,3665,3665,3665,0
20241004,095900,11660645,3665,3665,3665,3665,0
20241004,095800,11660645,3665,3655,3665,3655,6
20241004,095700,11638705,3660,3660,3660,3660,0
20241004,095600,11638705,3660,3660,3660,3660,0
20241004,095500,11638705,3660,3660,3660,3660,0
20241004,095400,11638705,3660,3665,3665,3660,213
20241004,095300,10859065,3670,3665,3670,3665,26
20241004,095200,10763770,3655,3655,3655,3655,2
20241004,095100,10756460,3665,3650,3665,3650,50
20241004,095000,10573760,3655,3650,3655,3650,27
20241004,094900,10475175,3650,3650,3650,3650,0
20241004,094800,10475175,3650,3650,3650,3650,0
20241004,094700,10475175,3650,3650,3650,3650,0
20241004,094600,10475175,3650,3650,3650,3650,0
20241004,094500,10475175,3650,3650,3650,3650,0
20241004,094400,10475175,3650,3650,3650,3650,0
20241004,094300,10475175,3650,3650,3650,3650,0
20241004,094200,10475175,3650,3650,3650,3650,0
20241004,094100,10475175,3650,3650,3650,3650,0
20241004,094000,10475175,3650,3650,3650,3650,0
20241004,093900,10475175,3650,3650,3650,3650,2
20241004,093800,10467875,3645,3645,3645,3645,0
20241004,093700,10467875,3645,3645,3645,3645,0
20241004,093600,10467875,3645,3645,3645,3645,0
20241004,093500,10467875,3645,3645,3645,3645,0
20241004,093400,10467875,3645,3640,3645,3640,61
20241004,093300,10245830,3640,3640,3640,3640,160
20241004,093200,9663430,3640,3640,3640,3640,3
20241004,093100,9652510,3635,3635,3635,3635,0
20241004,093000,9652510,3635,3635,3635,3635,0
20241004,092900,9652510,3635,3635,3635,3635,0
20241004,092800,9652510,3635,3635,3635,3635,0
20241004,092700,9652510,3635,3635,3635,3635,3
20241004,092600,9641605,3630,3630,3630,3630,0
20241004,092500,9641605,3630,3630,3630,3630,0
20241004,092400,9641605,3630,3630,3630,3630,5
20241004,092300,9623455,3640,3640,3640,3640,0
20241004,092200,9623455,3640,3640,3640,3640,100
20241004,092100,9259455,3630,3630,3630,3630,230
20241004,092000,8424555,3630,3630,3630,3630,0
20241004,091900,8424555,3630,3630,3630,3630,50
20241004,091800,8243055,3630,3635,3635,3630,206
20241004,091700,7495095,3635,3635,3635,3635,130
20241004,091600,7022545,3640,3640,3640,3640,82
20241004,091500,6724065,3645,3645,3645,3645,44
20241004,091400,6563685,3645,3645,3645,3645,13
20241004,091300,6516300,3645,3650,3650,3645,66
20241004,091200,6275460,3650,3660,3660,3650,82
20241004,091100,5975400,3660,3665,3665,3660,8
20241004,091000,5946090,3680,3680,3680,3680,0
20241004,090900,5946090,3680,3670,3680,3670,16
20241004,090800,5887335,3665,3665,3665,3665,2
20241004,090700,5880005,3670,3670,3670,3670,101
20241004,090600,5509335,3695,3695,3695,3695,0
20241004,090500,5509335,3695,3695,3695,3695,0
20241004,090400,5509335,3695,3695,3695,3695,0
20241004,090300,5509335,3695,3695,3695,3695,1
20241004,090200,5505640,3670,3670,3670,3670,100
20241004,090100,5138640,3660,3660,3660,3660,0
20241004,090000,5138640,3660,3660,3660,3660,1404