KissMeData/016740/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190200,117343475,3410,3410,3410,3410,775
20241002,190100,117343475,3410,3410,3410,3410,0
20241002,190000,117343475,3410,3410,3410,3410,0
20241002,185900,117343475,3410,3410,3410,3410,0
20241002,185800,117343475,3410,3410,3410,3410,0
20241002,185700,117343475,3410,3410,3410,3410,0
20241002,185600,117343475,3410,3410,3410,3410,0
20241002,185500,117343475,3410,3410,3410,3410,0
20241002,185400,117343475,3410,3410,3410,3410,0
20241002,185300,117343475,3410,3410,3410,3410,0
20241002,185200,117343475,3410,3410,3410,3410,0
20241002,185100,117343475,3410,3410,3410,3410,0
20241002,185000,117343475,3410,3410,3410,3410,0
20241002,184900,117343475,3410,3410,3410,3410,0
20241002,184800,117343475,3410,3410,3410,3410,0
20241002,184700,117343475,3410,3410,3410,3410,0
20241002,184600,117343475,3410,3410,3410,3410,0
20241002,184500,117343475,3410,3410,3410,3410,0
20241002,184400,117343475,3410,3410,3410,3410,0
20241002,184300,117343475,3410,3410,3410,3410,0
20241002,184200,117343475,3410,3410,3410,3410,0
20241002,184100,117343475,3410,3410,3410,3410,0
20241002,184000,117343475,3410,3410,3410,3410,0
20241002,183900,117343475,3410,3410,3410,3410,0
20241002,183800,117343475,3410,3410,3410,3410,0
20241002,183700,117343475,3410,3410,3410,3410,0
20241002,183600,117343475,3410,3410,3410,3410,0
20241002,183500,117343475,3410,3410,3410,3410,0
20241002,183400,117343475,3410,3410,3410,3410,0
20241002,183300,117343475,3410,3410,3410,3410,0
20241002,183200,117343475,3410,3410,3410,3410,775
20241002,183100,117343475,3410,3410,3410,3410,0
20241002,183000,117343475,3410,3410,3410,3410,0
20241002,182900,117343475,3410,3410,3410,3410,0
20241002,182800,117343475,3410,3410,3410,3410,0
20241002,182700,117343475,3410,3410,3410,3410,0
20241002,182600,117343475,3410,3410,3410,3410,0
20241002,182500,117343475,3410,3410,3410,3410,0
20241002,182400,117343475,3410,3410,3410,3410,0
20241002,182300,117343475,3410,3410,3410,3410,0
20241002,182200,117343475,3410,3410,3410,3410,0
20241002,182100,117343475,3410,3410,3410,3410,0
20241002,182000,117343475,3410,3410,3410,3410,0
20241002,181900,117343475,3410,3410,3410,3410,0
20241002,181800,117343475,3410,3410,3410,3410,0
20241002,181700,117343475,3410,3410,3410,3410,0
20241002,181600,117343475,3410,3410,3410,3410,0
20241002,181500,117343475,3410,3410,3410,3410,0
20241002,181400,117343475,3410,3410,3410,3410,0
20241002,181300,117343475,3410,3410,3410,3410,0
20241002,181200,117343475,3410,3410,3410,3410,0
20241002,181100,117343475,3410,3410,3410,3410,0
20241002,181000,117343475,3410,3410,3410,3410,0
20241002,180900,117343475,3410,3410,3410,3410,0
20241002,180800,117343475,3410,3410,3410,3410,0
20241002,180700,117343475,3410,3410,3410,3410,0
20241002,180600,117343475,3410,3410,3410,3410,0
20241002,180500,117343475,3410,3410,3410,3410,0
20241002,180400,117343475,3410,3410,3410,3410,0
20241002,180300,117343475,3410,3410,3410,3410,0
20241002,180200,117343475,3410,3410,3410,3410,775
20241002,180100,117343475,3410,3410,3410,3410,0
20241002,180000,117343475,3410,3410,3410,3410,0
20241002,175900,117343475,3410,3410,3410,3410,0
20241002,175800,117343475,3410,3410,3410,3410,0
20241002,175700,117343475,3410,3410,3410,3410,0
20241002,175600,117343475,3410,3410,3410,3410,0
20241002,175500,117343475,3410,3410,3410,3410,0
20241002,175400,117343475,3410,3410,3410,3410,0
20241002,175300,117343475,3410,3410,3410,3410,0
20241002,175200,117343475,3410,3410,3410,3410,0
20241002,175100,117343475,3410,3410,3410,3410,0
20241002,175000,117343475,3410,3410,3410,3410,0
20241002,174900,117343475,3410,3410,3410,3410,0
20241002,174800,117343475,3410,3410,3410,3410,0
20241002,174700,117343475,3410,3410,3410,3410,0
20241002,174600,117343475,3410,3410,3410,3410,0
20241002,174500,117343475,3410,3410,3410,3410,0
20241002,174400,117343475,3410,3410,3410,3410,0
20241002,174300,117343475,3410,3410,3410,3410,0
20241002,174200,117343475,3410,3410,3410,3410,0
20241002,174100,117343475,3410,3410,3410,3410,0
20241002,174000,117343475,3410,3410,3410,3410,0
20241002,173900,117343475,3410,3410,3410,3410,0
20241002,173800,117343475,3410,3410,3410,3410,0
20241002,173700,117343475,3410,3410,3410,3410,0
20241002,173600,117343475,3410,3410,3410,3410,0
20241002,173500,117343475,3410,3410,3410,3410,0
20241002,173400,117343475,3410,3410,3410,3410,0
20241002,173300,117343475,3410,3410,3410,3410,0
20241002,173200,117343475,3410,3410,3410,3410,775
20241002,173100,117343475,3410,3410,3410,3410,0
20241002,173000,117343475,3410,3410,3410,3410,0
20241002,172900,117343475,3410,3410,3410,3410,0
20241002,172800,117343475,3410,3410,3410,3410,0
20241002,172700,117343475,3410,3410,3410,3410,0
20241002,172600,117343475,3410,3410,3410,3410,0
20241002,172500,117343475,3410,3410,3410,3410,0
20241002,172400,117343475,3410,3410,3410,3410,0
20241002,172300,117343475,3410,3410,3410,3410,0
20241002,172200,117343475,3410,3410,3410,3410,0
20241002,172100,117343475,3410,3410,3410,3410,0
20241002,172000,117343475,3410,3410,3410,3410,0
20241002,171900,117343475,3410,3410,3410,3410,0
20241002,171800,117343475,3410,3410,3410,3410,0
20241002,171700,117343475,3410,3410,3410,3410,0
20241002,171600,117343475,3410,3410,3410,3410,0
20241002,171500,117343475,3410,3410,3410,3410,0
20241002,171400,117343475,3410,3410,3410,3410,0
20241002,171300,117343475,3410,3410,3410,3410,0
20241002,171200,117343475,3410,3410,3410,3410,0
20241002,171100,117343475,3410,3410,3410,3410,0
20241002,171000,117343475,3410,3410,3410,3410,0
20241002,170900,117343475,3410,3410,3410,3410,0
20241002,170800,117343475,3410,3410,3410,3410,0
20241002,170700,117343475,3410,3410,3410,3410,0
20241002,170600,117343475,3410,3410,3410,3410,0
20241002,170500,117343475,3410,3410,3410,3410,0
20241002,170400,117343475,3410,3410,3410,3410,0
20241002,170300,117343475,3410,3410,3410,3410,0
20241002,170200,117343475,3410,3410,3410,3410,775
20241002,170100,117343475,3410,3410,3410,3410,0
20241002,170000,117343475,3410,3410,3410,3410,0
20241002,165900,117343475,3410,3410,3410,3410,0
20241002,165800,117343475,3410,3410,3410,3410,0
20241002,165700,117343475,3410,3410,3410,3410,0
20241002,165600,117343475,3410,3410,3410,3410,0
20241002,165500,117343475,3410,3410,3410,3410,0
20241002,165400,117343475,3410,3410,3410,3410,0
20241002,165300,117343475,3410,3410,3410,3410,0
20241002,165200,117343475,3410,3410,3410,3410,0
20241002,165100,117343475,3410,3410,3410,3410,0
20241002,165000,117343475,3410,3410,3410,3410,0
20241002,164900,117343475,3410,3410,3410,3410,0
20241002,164800,117343475,3410,3410,3410,3410,0
20241002,164700,117343475,3410,3410,3410,3410,0
20241002,164600,117343475,3410,3410,3410,3410,0
20241002,164500,117343475,3410,3410,3410,3410,0
20241002,164400,117343475,3410,3410,3410,3410,0
20241002,164300,117343475,3410,3410,3410,3410,0
20241002,164200,117343475,3410,3410,3410,3410,0
20241002,164100,117343475,3410,3410,3410,3410,0
20241002,164000,117343475,3410,3410,3410,3410,0
20241002,163900,117343475,3410,3410,3410,3410,0
20241002,163800,117343475,3410,3410,3410,3410,0
20241002,163700,117343475,3410,3410,3410,3410,0
20241002,163600,117343475,3410,3410,3410,3410,0
20241002,163500,117343475,3410,3410,3410,3410,0
20241002,163400,117343475,3410,3410,3410,3410,0
20241002,163300,117343475,3410,3410,3410,3410,0
20241002,163200,117343475,3410,3410,3410,3410,775
20241002,163100,117343475,3410,3410,3410,3410,0
20241002,163000,117343475,3410,3410,3410,3410,0
20241002,162900,117343475,3410,3410,3410,3410,0
20241002,162800,117343475,3410,3410,3410,3410,0
20241002,162700,117343475,3410,3410,3410,3410,0
20241002,162600,117343475,3410,3410,3410,3410,0
20241002,162500,117343475,3410,3410,3410,3410,0
20241002,162400,117343475,3410,3410,3410,3410,0
20241002,162300,117343475,3410,3410,3410,3410,0
20241002,162200,117343475,3410,3410,3410,3410,0
20241002,162100,117343475,3410,3410,3410,3410,0
20241002,162000,117343475,3410,3410,3410,3410,0
20241002,161900,117343475,3410,3410,3410,3410,0
20241002,161800,117343475,3410,3410,3410,3410,0
20241002,161700,117343475,3410,3410,3410,3410,0
20241002,161600,117343475,3410,3410,3410,3410,0
20241002,161500,117343475,3410,3410,3410,3410,0
20241002,161400,117343475,3410,3410,3410,3410,0
20241002,161300,117343475,3410,3410,3410,3410,0
20241002,161200,117343475,3410,3410,3410,3410,0
20241002,161100,117343475,3410,3410,3410,3410,0
20241002,161000,117343475,3410,3410,3410,3410,0
20241002,160900,117343475,3410,3410,3410,3410,0
20241002,160800,117343475,3410,3410,3410,3410,0
20241002,160700,117343475,3410,3410,3410,3410,0
20241002,160600,117343475,3410,3410,3410,3410,0
20241002,160500,117343475,3410,3410,3410,3410,0
20241002,160400,117343475,3410,3410,3410,3410,0
20241002,160300,117343475,3410,3410,3410,3410,0
20241002,160200,117343475,3410,3410,3410,3410,775
20241002,160100,117343475,3410,3410,3410,3410,0
20241002,160000,117343475,3410,3410,3410,3410,0
20241002,155900,117343475,3410,3410,3410,3410,0
20241002,155800,117343475,3410,3410,3410,3410,0
20241002,155700,117343475,3410,3410,3410,3410,0
20241002,155600,117343475,3410,3410,3410,3410,0
20241002,155500,117343475,3410,3410,3410,3410,0
20241002,155400,117343475,3410,3410,3410,3410,0
20241002,155300,117343475,3410,3410,3410,3410,0
20241002,155200,117343475,3410,3410,3410,3410,0
20241002,155100,117343475,3410,3410,3410,3410,0
20241002,155000,117343475,3410,3410,3410,3410,0
20241002,154900,117343475,3410,3410,3410,3410,0
20241002,154800,117343475,3410,3410,3410,3410,0
20241002,154700,117343475,3410,3410,3410,3410,0
20241002,154600,117343475,3410,3410,3410,3410,0
20241002,154500,117343475,3410,3410,3410,3410,0
20241002,154400,117343475,3410,3410,3410,3410,0
20241002,154300,117343475,3410,3410,3410,3410,0
20241002,154200,117343475,3410,3410,3410,3410,0
20241002,154100,117343475,3410,3410,3410,3410,0
20241002,154000,117343475,3410,3410,3410,3410,0
20241002,153900,117343475,3410,3410,3410,3410,0
20241002,153800,117343475,3410,3410,3410,3410,0
20241002,153700,117343475,3410,3410,3410,3410,0
20241002,153600,117343475,3410,3410,3410,3410,0
20241002,153500,117343475,3410,3410,3410,3410,0
20241002,153400,117343475,3410,3410,3410,3410,0
20241002,153300,117343475,3410,3410,3410,3410,0
20241002,153200,117343475,3410,3410,3410,3410,775
20241002,153100,117343475,3410,3410,3410,3410,0
20241002,153000,117343475,3410,3410,3410,3410,775
20241002,152900,114700725,3410,3410,3410,3410,0
20241002,152800,114700725,3410,3410,3410,3410,0
20241002,152700,114700725,3410,3410,3410,3410,0
20241002,152600,114700725,3410,3410,3410,3410,0
20241002,152500,114700725,3410,3410,3410,3410,0
20241002,152400,114700725,3410,3410,3410,3410,0
20241002,152300,114700725,3410,3410,3410,3410,0
20241002,152200,114700725,3410,3410,3410,3410,0
20241002,152100,114700725,3410,3410,3410,3410,0
20241002,152000,114700725,3410,3410,3410,3410,0
20241002,151900,114700725,3410,3400,3410,3400,260
20241002,151800,113815710,3405,3405,3405,3400,158
20241002,151700,113278000,3400,3405,3405,3400,822
20241002,151600,110482690,3405,3405,3405,3405,0
20241002,151500,110482690,3405,3400,3405,3400,5
20241002,151400,110465680,3405,3405,3405,3405,0
20241002,151300,110465680,3405,3405,3405,3405,0
20241002,151200,110465680,3405,3395,3405,3395,31
20241002,151100,110360425,3405,3405,3405,3405,0
20241002,151000,110360425,3405,3405,3405,3405,4
20241002,150900,110346805,3405,3405,3405,3405,0
20241002,150800,110346805,3405,3405,3405,3405,0
20241002,150700,110346805,3405,3405,3405,3405,0
20241002,150600,110346805,3405,3405,3405,3405,0
20241002,150500,110346805,3405,3405,3405,3405,0
20241002,150400,110346805,3405,3405,3405,3405,0
20241002,150300,110346805,3405,3405,3405,3405,0
20241002,150200,110346805,3405,3405,3405,3405,0
20241002,150100,110346805,3405,3405,3405,3405,0
20241002,150000,110346805,3405,3400,3405,3395,2821
20241002,145900,100769495,3410,3410,3410,3410,0
20241002,145800,100769495,3410,3410,3410,3410,0
20241002,145700,100769495,3410,3410,3410,3410,0
20241002,145600,100769495,3410,3410,3410,3410,10
20241002,145500,100735395,3410,3400,3410,3400,2
20241002,145400,100728585,3410,3395,3410,3395,2
20241002,145300,100721780,3410,3410,3410,3410,0
20241002,145200,100721780,3410,3410,3410,3410,1
20241002,145100,100718370,3405,3405,3405,3405,2000
20241002,145000,93908370,3405,3405,3405,3405,1
20241002,144900,93904965,3405,3405,3405,3405,0
20241002,144800,93904965,3405,3405,3405,3405,0
20241002,144700,93904965,3405,3405,3405,3405,0
20241002,144600,93904965,3405,3390,3405,3390,11
20241002,144500,93867660,3405,3405,3405,3405,0
20241002,144400,93867660,3405,3405,3405,3405,0
20241002,144300,93867660,3405,3405,3405,3405,0
20241002,144200,93867660,3405,3405,3405,3405,0
20241002,144100,93867660,3405,3385,3405,3385,41
20241002,144000,93728655,3390,3390,3390,3390,160
20241002,143900,93186255,3390,3390,3390,3390,0
20241002,143800,93186255,3390,3395,3395,3390,57
20241002,143700,92993020,3410,3410,3410,3410,0
20241002,143600,92993020,3410,3410,3410,3410,0
20241002,143500,92993020,3410,3410,3410,3410,0
20241002,143400,92993020,3410,3410,3410,3410,0
20241002,143300,92993020,3410,3410,3410,3410,0
20241002,143200,92993020,3410,3410,3410,3410,0
20241002,143100,92993020,3410,3405,3410,3405,10
20241002,143000,92958925,3400,3400,3400,3400,0
20241002,142900,92958925,3400,3400,3400,3400,0
20241002,142800,92958925,3400,3400,3400,3400,427
20241002,142700,91507125,3400,3400,3400,3400,0
20241002,142600,91507125,3400,3400,3400,3400,0
20241002,142500,91507125,3400,3400,3400,3400,2
20241002,142400,91500325,3400,3400,3400,3400,0
20241002,142300,91500325,3400,3400,3400,3400,0
20241002,142200,91500325,3400,3400,3400,3400,0
20241002,142100,91500325,3400,3400,3400,3400,0
20241002,142000,91500325,3400,3400,3400,3400,0
20241002,141900,91500325,3400,3400,3400,3400,1
20241002,141800,91496925,3385,3385,3385,3385,0
20241002,141700,91496925,3385,3385,3385,3385,0
20241002,141600,91496925,3385,3385,3385,3385,0
20241002,141500,91496925,3385,3390,3390,3385,249
20241002,141400,90654000,3390,3390,3390,3390,87
20241002,141300,90359070,3400,3390,3400,3390,2
20241002,141200,90352280,3400,3400,3400,3400,0
20241002,141100,90352280,3400,3400,3400,3400,0
20241002,141000,90352280,3400,3400,3400,3400,0
20241002,140900,90352280,3400,3400,3400,3400,0
20241002,140800,90352280,3400,3400,3400,3400,0
20241002,140700,90352280,3400,3400,3400,3400,0
20241002,140600,90352280,3400,3400,3400,3400,0
20241002,140500,90352280,3400,3400,3400,3400,0
20241002,140400,90352280,3400,3400,3400,3400,0
20241002,140300,90352280,3400,3400,3400,3400,0
20241002,140200,90352280,3400,3400,3400,3400,0
20241002,140100,90352280,3400,3400,3400,3400,0
20241002,140000,90352280,3400,3400,3400,3400,1
20241002,135900,90348880,3400,3400,3400,3400,0
20241002,135800,90348880,3400,3400,3400,3400,0
20241002,135700,90348880,3400,3400,3400,3400,0
20241002,135600,90348880,3400,3400,3400,3400,0
20241002,135500,90348880,3400,3400,3400,3400,0
20241002,135400,90348880,3400,3400,3400,3400,10
20241002,135300,90314880,3400,3400,3400,3400,0
20241002,135200,90314880,3400,3400,3400,3400,1
20241002,135100,90311480,3385,3385,3385,3385,0
20241002,135000,90311480,3385,3385,3385,3385,1
20241002,134900,90308095,3400,3400,3400,3400,0
20241002,134800,90308095,3400,3400,3400,3400,0
20241002,134700,90308095,3400,3400,3400,3400,0
20241002,134600,90308095,3400,3400,3400,3400,1
20241002,134500,90304695,3385,3385,3385,3385,0
20241002,134400,90304695,3385,3385,3385,3385,0
20241002,134300,90304695,3385,3385,3385,3385,0
20241002,134200,90304695,3385,3400,3400,3385,69
20241002,134100,90070830,3400,3400,3400,3400,0
20241002,134000,90070830,3400,3400,3400,3400,1
20241002,133900,90067430,3400,3400,3400,3400,1
20241002,133800,90064030,3390,3390,3390,3390,1
20241002,133700,90060640,3400,3395,3400,3395,2
20241002,133600,90053845,3400,3400,3400,3400,0
20241002,133500,90053845,3400,3400,3400,3400,1
20241002,133400,90050445,3380,3385,3385,3380,4
20241002,133300,90036920,3400,3400,3400,3400,0
20241002,133200,90036920,3400,3380,3400,3380,21
20241002,133100,89965920,3400,3380,3400,3380,34
20241002,133000,89850965,3385,3390,3390,3385,373
20241002,132900,88588270,3390,3390,3390,3390,0
20241002,132800,88588270,3390,3390,3390,3390,0
20241002,132700,88588270,3390,3390,3390,3390,0
20241002,132600,88588270,3390,3390,3390,3390,0
20241002,132500,88588270,3390,3390,3390,3390,14
20241002,132400,88540810,3400,3400,3400,3400,0
20241002,132300,88540810,3400,3390,3400,3390,188
20241002,132200,87903480,3390,3390,3390,3390,70
20241002,132100,87666180,3400,3400,3400,3400,0
20241002,132000,87666180,3400,3400,3400,3400,0
20241002,131900,87666180,3400,3400,3400,3400,0
20241002,131800,87666180,3400,3400,3400,3400,0
20241002,131700,87666180,3400,3400,3400,3400,0
20241002,131600,87666180,3400,3400,3400,3400,0
20241002,131500,87666180,3400,3400,3400,3400,0
20241002,131400,87666180,3400,3400,3400,3400,0
20241002,131300,87666180,3400,3400,3400,3400,0
20241002,131200,87666180,3400,3400,3400,3400,0
20241002,131100,87666180,3400,3400,3400,3400,0
20241002,131000,87666180,3400,3400,3400,3400,0
20241002,130900,87666180,3400,3400,3400,3400,0
20241002,130800,87666180,3400,3400,3400,3400,0
20241002,130700,87666180,3400,3400,3400,3400,0
20241002,130600,87666180,3400,3400,3400,3400,0
20241002,130500,87666180,3400,3400,3400,3400,0
20241002,130400,87666180,3400,3400,3400,3400,0
20241002,130300,87666180,3400,3400,3400,3400,0
20241002,130200,87666180,3400,3400,3400,3400,0
20241002,130100,87666180,3400,3400,3400,3400,0
20241002,130000,87666180,3400,3400,3400,3400,0
20241002,125900,87666180,3400,3400,3400,3400,0
20241002,125800,87666180,3400,3400,3400,3400,0
20241002,125700,87666180,3400,3400,3400,3400,0
20241002,125600,87666180,3400,3400,3400,3400,0
20241002,125500,87666180,3400,3395,3400,3395,67
20241002,125400,87438550,3395,3395,3395,3395,0
20241002,125300,87438550,3395,3395,3395,3395,0
20241002,125200,87438550,3395,3395,3395,3395,1
20241002,125100,87435155,3390,3390,3390,3390,0
20241002,125000,87435155,3390,3390,3390,3390,0
20241002,124900,87435155,3390,3390,3390,3390,250
20241002,124800,86587655,3390,3390,3390,3390,20
20241002,124700,86519855,3395,3395,3395,3395,0
20241002,124600,86519855,3395,3395,3395,3395,0
20241002,124500,86519855,3395,3395,3395,3395,0
20241002,124400,86519855,3395,3395,3395,3395,1
20241002,124300,86516460,3390,3390,3395,3390,125
20241002,124200,86092705,3390,3390,3390,3390,37
20241002,124100,85967275,3395,3395,3395,3395,0
20241002,124000,85967275,3395,3395,3395,3395,0
20241002,123900,85967275,3395,3395,3395,3395,0
20241002,123800,85967275,3395,3395,3395,3395,0
20241002,123700,85967275,3395,3395,3395,3395,2
20241002,123600,85960485,3390,3390,3390,3390,0
20241002,123500,85960485,3390,3390,3390,3390,38
20241002,123400,85831665,3380,3380,3380,3380,1
20241002,123300,85828285,3390,3390,3390,3390,0
20241002,123200,85828285,3390,3390,3390,3390,0
20241002,123100,85828285,3390,3390,3390,3390,0
20241002,123000,85828285,3390,3390,3390,3390,1
20241002,122900,85824895,3390,3390,3390,3390,0
20241002,122800,85824895,3390,3390,3390,3390,0
20241002,122700,85824895,3390,3390,3390,3390,0
20241002,122600,85824895,3390,3390,3390,3390,0
20241002,122500,85824895,3390,3390,3390,3390,0
20241002,122400,85824895,3390,3390,3390,3390,0
20241002,122300,85824895,3390,3390,3390,3390,0
20241002,122200,85824895,3390,3390,3390,3390,0
20241002,122100,85824895,3390,3390,3390,3390,0
20241002,122000,85824895,3390,3385,3390,3380,706
20241002,121900,83438475,3390,3385,3390,3385,601
20241002,121800,81404085,3390,3390,3390,3390,0
20241002,121700,81404085,3390,3390,3390,3390,0
20241002,121600,81404085,3390,3390,3390,3390,0
20241002,121500,81404085,3390,3390,3390,3390,12
20241002,121400,81363405,3395,3395,3395,3395,0
20241002,121300,81363405,3395,3395,3395,3395,0
20241002,121200,81363405,3395,3395,3395,3395,0
20241002,121100,81363405,3395,3395,3395,3395,0
20241002,121000,81363405,3395,3395,3395,3395,0
20241002,120900,81363405,3395,3395,3395,3395,0
20241002,120800,81363405,3395,3395,3395,3395,0
20241002,120700,81363405,3395,3395,3395,3395,0
20241002,120600,81363405,3395,3395,3395,3395,0
20241002,120500,81363405,3395,3385,3395,3385,201
20241002,120400,80683010,3400,3400,3400,3400,0
20241002,120300,80683010,3400,3400,3400,3400,0
20241002,120200,80683010,3400,3400,3400,3400,0
20241002,120100,80683010,3400,3400,3400,3400,0
20241002,120000,80683010,3400,3400,3400,3400,0
20241002,115900,80683010,3400,3400,3400,3400,0
20241002,115800,80683010,3400,3400,3400,3400,0
20241002,115700,80683010,3400,3400,3400,3400,0
20241002,115600,80683010,3400,3400,3400,3400,0
20241002,115500,80683010,3400,3400,3400,3400,0
20241002,115400,80683010,3400,3400,3400,3400,0
20241002,115300,80683010,3400,3400,3400,3400,0
20241002,115200,80683010,3400,3400,3400,3400,0
20241002,115100,80683010,3400,3400,3400,3400,1
20241002,115000,80679610,3390,3390,3390,3390,1
20241002,114900,80676220,3400,3400,3400,3400,0
20241002,114800,80676220,3400,3400,3400,3400,0
20241002,114700,80676220,3400,3385,3400,3385,103
20241002,114600,80327530,3400,3400,3400,3400,1
20241002,114500,80324130,3385,3385,3385,3385,0
20241002,114400,80324130,3385,3385,3385,3385,190
20241002,114300,79680980,3385,3385,3385,3385,0
20241002,114200,79680980,3385,3385,3385,3385,330
20241002,114100,78563930,3405,3405,3405,3405,0
20241002,114000,78563930,3405,3390,3405,3390,5
20241002,113900,78546935,3410,3410,3410,3410,0
20241002,113800,78546935,3410,3410,3410,3410,0
20241002,113700,78546935,3410,3390,3410,3390,181
20241002,113600,77933325,3410,3390,3410,3390,4
20241002,113500,77919715,3405,3405,3405,3405,0
20241002,113400,77919715,3405,3405,3405,3405,0
20241002,113300,77919715,3405,3385,3405,3385,4
20241002,113200,77906155,3385,3385,3385,3385,195
20241002,113100,77246080,3390,3390,3390,3390,0
20241002,113000,77246080,3390,3390,3390,3390,0
20241002,112900,77246080,3390,3390,3390,3390,346
20241002,112800,76073140,3400,3400,3400,3400,0
20241002,112700,76073140,3400,3400,3400,3400,0
20241002,112600,76073140,3400,3400,3400,3400,0
20241002,112500,76073140,3400,3400,3400,3400,0
20241002,112400,76073140,3400,3400,3400,3400,0
20241002,112300,76073140,3400,3400,3400,3400,0
20241002,112200,76073140,3400,3400,3400,3400,0
20241002,112100,76073140,3400,3400,3400,3400,0
20241002,112000,76073140,3400,3400,3400,3400,0
20241002,111900,76073140,3400,3400,3400,3400,0
20241002,111800,76073140,3400,3400,3400,3400,0
20241002,111700,76073140,3400,3400,3400,3400,0
20241002,111600,76073140,3400,3400,3400,3400,0
20241002,111500,76073140,3400,3400,3400,3400,0
20241002,111400,76073140,3400,3400,3400,3400,1
20241002,111300,76069740,3390,3390,3390,3390,210
20241002,111200,75357840,3395,3395,3395,3395,0
20241002,111100,75357840,3395,3395,3395,3395,0
20241002,111000,75357840,3395,3395,3395,3395,0
20241002,110900,75357840,3395,3395,3395,3395,2
20241002,110800,75351050,3405,3405,3405,3405,0
20241002,110700,75351050,3405,3405,3405,3405,0
20241002,110600,75351050,3405,3405,3405,3405,0
20241002,110500,75351050,3405,3405,3405,3405,0
20241002,110400,75351050,3405,3405,3405,3405,20
20241002,110300,75282950,3405,3405,3405,3405,0
20241002,110200,75282950,3405,3405,3405,3405,0
20241002,110100,75282950,3405,3405,3405,3405,0
20241002,110000,75282950,3405,3405,3405,3405,0
20241002,105900,75282950,3405,3405,3405,3405,1
20241002,105800,75279545,3405,3405,3405,3405,0
20241002,105700,75279545,3405,3405,3405,3405,0
20241002,105600,75279545,3405,3405,3405,3405,0
20241002,105500,75279545,3405,3405,3405,3405,0
20241002,105400,75279545,3405,3410,3410,3405,2
20241002,105300,75272730,3390,3390,3390,3390,189
20241002,105200,74632020,3385,3390,3390,3385,395
20241002,105100,73294390,3410,3410,3410,3410,0
20241002,105000,73294390,3410,3410,3410,3410,0
20241002,104900,73294390,3410,3410,3410,3410,1
20241002,104800,73290980,3385,3390,3390,3385,20
20241002,104700,73223275,3410,3410,3410,3410,0
20241002,104600,73223275,3410,3410,3410,3410,0
20241002,104500,73223275,3410,3410,3410,3410,1
20241002,104400,73219865,3390,3415,3415,3390,221
20241002,104300,72470650,3410,3410,3410,3410,2
20241002,104200,72463830,3415,3415,3415,3415,0
20241002,104100,72463830,3415,3415,3415,3415,0
20241002,104000,72463830,3415,3415,3415,3415,10
20241002,103900,72429680,3415,3415,3415,3415,0
20241002,103800,72429680,3415,3415,3415,3415,0
20241002,103700,72429680,3415,3415,3415,3415,0
20241002,103600,72429680,3415,3415,3415,3415,0
20241002,103500,72429680,3415,3410,3415,3410,6
20241002,103400,72409215,3385,3385,3385,3385,0
20241002,103300,72409215,3385,3410,3415,3385,9
20241002,103200,72378640,3415,3415,3415,3415,10
20241002,103100,72344490,3410,3410,3410,3410,0
20241002,103000,72344490,3410,3410,3410,3410,40
20241002,102900,72208090,3405,3405,3405,3405,300
20241002,102800,71186590,3410,3410,3410,3410,0
20241002,102700,71186590,3410,3405,3410,3405,11
20241002,102600,71149130,3405,3400,3405,3400,250
20241002,102500,70298565,3410,3410,3410,3410,0
20241002,102400,70298565,3410,3410,3410,3410,0
20241002,102300,70298565,3410,3410,3410,3410,0
20241002,102200,70298565,3410,3410,3410,3410,1
20241002,102100,70295155,3395,3395,3395,3390,105
20241002,102000,69939190,3415,3410,3415,3395,45
20241002,101900,69785740,3390,3415,3420,3390,75
20241002,101800,69531155,3400,3400,3400,3390,74
20241002,101700,69279675,3400,3400,3400,3400,0
20241002,101600,69279675,3400,3390,3400,3390,2
20241002,101500,69272885,3400,3400,3400,3400,0
20241002,101400,69272885,3400,3400,3400,3400,0
20241002,101300,69272885,3400,3395,3400,3395,3
20241002,101200,69262695,3380,3385,3385,3380,70
20241002,101100,69026090,3400,3400,3400,3400,10
20241002,101000,68992090,3400,3400,3400,3400,0
20241002,100900,68992090,3400,3395,3400,3395,3
20241002,100800,68981900,3400,3400,3400,3400,0
20241002,100700,68981900,3400,3380,3400,3380,89
20241002,100600,68681060,3380,3380,3380,3380,500
20241002,100500,66991060,3380,3380,3380,3380,0
20241002,100400,66991060,3380,3380,3380,3380,0
20241002,100300,66991060,3380,3380,3380,3380,0
20241002,100200,66991060,3380,3380,3380,3380,0
20241002,100100,66991060,3380,3380,3380,3380,910
20241002,100000,63915260,3380,3380,3380,3380,0
20241002,095900,63915260,3380,3380,3380,3380,0
20241002,095800,63915260,3380,3380,3380,3380,0
20241002,095700,63915260,3380,3380,3380,3375,44
20241002,095600,63766750,3385,3385,3385,3385,4
20241002,095500,63753210,3375,3395,3395,3375,4620
20241002,095400,48091805,3395,3395,3395,3395,0
20241002,095300,48091805,3395,3395,3395,3395,0
20241002,095200,48091805,3395,3395,3395,3395,0
20241002,095100,48091805,3395,3395,3395,3395,301
20241002,095000,47069910,3400,3410,3410,3400,6
20241002,094900,47049460,3410,3410,3410,3410,0
20241002,094800,47049460,3410,3410,3410,3410,0
20241002,094700,47049460,3410,3395,3410,3390,147
20241002,094600,46550610,3410,3405,3410,3405,101
20241002,094500,46206700,3405,3405,3405,3405,0
20241002,094400,46206700,3405,3405,3405,3405,1
20241002,094300,46203295,3390,3390,3390,3390,972
20241002,094200,42908215,3390,3390,3390,3390,0
20241002,094100,42908215,3390,3385,3390,3385,3
20241002,094000,42898055,3375,3375,3375,3375,39
20241002,093900,42766430,3390,3390,3390,3390,1
20241002,093800,42763040,3390,3390,3390,3390,11
20241002,093700,42725750,3390,3390,3390,3390,0
20241002,093600,42725750,3390,3390,3390,3390,0
20241002,093500,42725750,3390,3385,3390,3385,2
20241002,093400,42718975,3390,3390,3390,3390,0
20241002,093300,42718975,3390,3390,3390,3390,1
20241002,093200,42715585,3380,3385,3390,3380,3
20241002,093100,42705430,3390,3390,3390,3390,1
20241002,093000,42702040,3390,3390,3390,3390,2
20241002,092900,42695260,3380,3380,3380,3380,0
20241002,092800,42695260,3380,3390,3390,3380,2
20241002,092700,42688490,3390,3390,3390,3390,0
20241002,092600,42688490,3390,3390,3390,3390,0
20241002,092500,42688490,3390,3390,3390,3390,0
20241002,092400,42688490,3390,3390,3390,3390,1
20241002,092300,42685100,3385,3385,3385,3385,20
20241002,092200,42617400,3395,3395,3395,3395,0
20241002,092100,42617400,3395,3380,3395,3380,102
20241002,092000,42272610,3385,3385,3385,3385,0
20241002,091900,42272610,3385,3415,3415,3385,341
20241002,091800,41118295,3415,3415,3415,3415,20
20241002,091700,41049995,3420,3380,3420,3380,5498
20241002,091600,22312695,3380,3380,3380,3365,1402
20241002,091500,17594935,3365,3365,3365,3365,7
20241002,091400,17571380,3380,3380,3380,3380,0
20241002,091300,17571380,3380,3380,3380,3380,1
20241002,091200,17568000,3365,3365,3365,3365,388
20241002,091100,16262380,3370,3370,3370,3370,0
20241002,091000,16262380,3370,3370,3370,3370,1
20241002,090900,16259010,3380,3380,3380,3380,0
20241002,090800,16259010,3380,3380,3380,3380,21
20241002,090700,16188030,3365,3375,3390,3365,3524
20241002,090600,4321470,3375,3375,3375,3375,1000
20241002,090500,946470,3405,3375,3405,3375,2
20241002,090400,939690,3375,3375,3375,3375,62
20241002,090300,730440,3390,3390,3390,3390,0
20241002,090200,730440,3390,3390,3390,3390,100
20241002,090100,391440,3390,3390,3390,3390,37
20241002,090000,266010,3420,3420,3420,3390,78