KissMeData/021080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191100,58018035,2400,2400,2400,2400,5820
20241007,191000,58018035,2400,2400,2400,2400,0
20241007,190900,58018035,2400,2400,2400,2400,0
20241007,190800,58018035,2400,2400,2400,2400,0
20241007,190700,58018035,2400,2400,2400,2400,0
20241007,190600,58018035,2400,2400,2400,2400,0
20241007,190500,58018035,2400,2400,2400,2400,0
20241007,190400,58018035,2400,2400,2400,2400,0
20241007,190300,58018035,2400,2400,2400,2400,0
20241007,190200,58018035,2400,2400,2400,2400,0
20241007,190100,58018035,2400,2400,2400,2400,0
20241007,190000,58018035,2400,2400,2400,2400,0
20241007,185900,58018035,2400,2400,2400,2400,0
20241007,185800,58018035,2400,2400,2400,2400,0
20241007,185700,58018035,2400,2400,2400,2400,0
20241007,185600,58018035,2400,2400,2400,2400,0
20241007,185500,58018035,2400,2400,2400,2400,0
20241007,185400,58018035,2400,2400,2400,2400,0
20241007,185300,58018035,2400,2400,2400,2400,0
20241007,185200,58018035,2400,2400,2400,2400,0
20241007,185100,58018035,2400,2400,2400,2400,0
20241007,185000,58018035,2400,2400,2400,2400,0
20241007,184900,58018035,2400,2400,2400,2400,0
20241007,184800,58018035,2400,2400,2400,2400,0
20241007,184700,58018035,2400,2400,2400,2400,0
20241007,184600,58018035,2400,2400,2400,2400,0
20241007,184500,58018035,2400,2400,2400,2400,0
20241007,184400,58018035,2400,2400,2400,2400,0
20241007,184300,58018035,2400,2400,2400,2400,0
20241007,184200,58018035,2400,2400,2400,2400,0
20241007,184100,58018035,2400,2400,2400,2400,5820
20241007,184000,58018035,2400,2400,2400,2400,0
20241007,183900,58018035,2400,2400,2400,2400,0
20241007,183800,58018035,2400,2400,2400,2400,0
20241007,183700,58018035,2400,2400,2400,2400,0
20241007,183600,58018035,2400,2400,2400,2400,0
20241007,183500,58018035,2400,2400,2400,2400,0
20241007,183400,58018035,2400,2400,2400,2400,0
20241007,183300,58018035,2400,2400,2400,2400,0
20241007,183200,58018035,2400,2400,2400,2400,0
20241007,183100,58018035,2400,2400,2400,2400,0
20241007,183000,58018035,2400,2400,2400,2400,0
20241007,182900,58018035,2400,2400,2400,2400,0
20241007,182800,58018035,2400,2400,2400,2400,0
20241007,182700,58018035,2400,2400,2400,2400,0
20241007,182600,58018035,2400,2400,2400,2400,0
20241007,182500,58018035,2400,2400,2400,2400,0
20241007,182400,58018035,2400,2400,2400,2400,0
20241007,182300,58018035,2400,2400,2400,2400,0
20241007,182200,58018035,2400,2400,2400,2400,0
20241007,182100,58018035,2400,2400,2400,2400,0
20241007,182000,58018035,2400,2400,2400,2400,0
20241007,181900,58018035,2400,2400,2400,2400,0
20241007,181800,58018035,2400,2400,2400,2400,0
20241007,181700,58018035,2400,2400,2400,2400,0
20241007,181600,58018035,2400,2400,2400,2400,0
20241007,181500,58018035,2400,2400,2400,2400,0
20241007,181400,58018035,2400,2400,2400,2400,0
20241007,181300,58018035,2400,2400,2400,2400,0
20241007,181200,58018035,2400,2400,2400,2400,0
20241007,181100,58018035,2400,2400,2400,2400,5820
20241007,181000,58018035,2400,2400,2400,2400,0
20241007,180900,58018035,2400,2400,2400,2400,0
20241007,180800,58018035,2400,2400,2400,2400,0
20241007,180700,58018035,2400,2400,2400,2400,0
20241007,180600,58018035,2400,2400,2400,2400,0
20241007,180500,58018035,2400,2400,2400,2400,0
20241007,180400,58018035,2400,2400,2400,2400,0
20241007,180300,58018035,2400,2400,2400,2400,0
20241007,180200,58018035,2400,2400,2400,2400,0
20241007,180100,58018035,2400,2400,2400,2400,0
20241007,180000,58018035,2400,2400,2400,2400,0
20241007,175900,58018035,2400,2400,2400,2400,0
20241007,175800,58018035,2400,2400,2400,2400,0
20241007,175700,58018035,2400,2400,2400,2400,0
20241007,175600,58018035,2400,2400,2400,2400,0
20241007,175500,58018035,2400,2400,2400,2400,0
20241007,175400,58018035,2400,2400,2400,2400,0
20241007,175300,58018035,2400,2400,2400,2400,0
20241007,175200,58018035,2400,2400,2400,2400,0
20241007,175100,58018035,2400,2400,2400,2400,0
20241007,175000,58018035,2400,2400,2400,2400,0
20241007,174900,58018035,2400,2400,2400,2400,0
20241007,174800,58018035,2400,2400,2400,2400,0
20241007,174700,58018035,2400,2400,2400,2400,0
20241007,174600,58018035,2400,2400,2400,2400,0
20241007,174500,58018035,2400,2400,2400,2400,0
20241007,174400,58018035,2400,2400,2400,2400,0
20241007,174300,58018035,2400,2400,2400,2400,0
20241007,174200,58018035,2400,2400,2400,2400,0
20241007,174100,58018035,2400,2400,2400,2400,5820
20241007,174000,58018035,2400,2400,2400,2400,0
20241007,173900,58018035,2400,2400,2400,2400,0
20241007,173800,58018035,2400,2400,2400,2400,0
20241007,173700,58018035,2400,2400,2400,2400,0
20241007,173600,58018035,2400,2400,2400,2400,0
20241007,173500,58018035,2400,2400,2400,2400,0
20241007,173400,58018035,2400,2400,2400,2400,0
20241007,173300,58018035,2400,2400,2400,2400,0
20241007,173200,58018035,2400,2400,2400,2400,0
20241007,173100,58018035,2400,2400,2400,2400,0
20241007,173000,58018035,2400,2400,2400,2400,0
20241007,172900,58018035,2400,2400,2400,2400,0
20241007,172800,58018035,2400,2400,2400,2400,0
20241007,172700,58018035,2400,2400,2400,2400,0
20241007,172600,58018035,2400,2400,2400,2400,0
20241007,172500,58018035,2400,2400,2400,2400,0
20241007,172400,58018035,2400,2400,2400,2400,0
20241007,172300,58018035,2400,2400,2400,2400,0
20241007,172200,58018035,2400,2400,2400,2400,0
20241007,172100,58018035,2400,2400,2400,2400,0
20241007,172000,58018035,2400,2400,2400,2400,0
20241007,171900,58018035,2400,2400,2400,2400,0
20241007,171800,58018035,2400,2400,2400,2400,0
20241007,171700,58018035,2400,2400,2400,2400,0
20241007,171600,58018035,2400,2400,2400,2400,0
20241007,171500,58018035,2400,2400,2400,2400,0
20241007,171400,58018035,2400,2400,2400,2400,0
20241007,171300,58018035,2400,2400,2400,2400,0
20241007,171200,58018035,2400,2400,2400,2400,0
20241007,171100,58018035,2400,2400,2400,2400,5820
20241007,171000,58018035,2400,2400,2400,2400,0
20241007,170900,58018035,2400,2400,2400,2400,0
20241007,170800,58018035,2400,2400,2400,2400,0
20241007,170700,58018035,2400,2400,2400,2400,0
20241007,170600,58018035,2400,2400,2400,2400,0
20241007,170500,58018035,2400,2400,2400,2400,0
20241007,170400,58018035,2400,2400,2400,2400,0
20241007,170300,58018035,2400,2400,2400,2400,0
20241007,170200,58018035,2400,2400,2400,2400,0
20241007,170100,58018035,2400,2400,2400,2400,0
20241007,170000,58018035,2400,2400,2400,2400,0
20241007,165900,58018035,2400,2400,2400,2400,0
20241007,165800,58018035,2400,2400,2400,2400,0
20241007,165700,58018035,2400,2400,2400,2400,0
20241007,165600,58018035,2400,2400,2400,2400,0
20241007,165500,58018035,2400,2400,2400,2400,0
20241007,165400,58018035,2400,2400,2400,2400,0
20241007,165300,58018035,2400,2400,2400,2400,0
20241007,165200,58018035,2400,2400,2400,2400,0
20241007,165100,58018035,2400,2400,2400,2400,0
20241007,165000,58018035,2400,2400,2400,2400,0
20241007,164900,58018035,2400,2400,2400,2400,0
20241007,164800,58018035,2400,2400,2400,2400,0
20241007,164700,58018035,2400,2400,2400,2400,0
20241007,164600,58018035,2400,2400,2400,2400,0
20241007,164500,58018035,2400,2400,2400,2400,0
20241007,164400,58018035,2400,2400,2400,2400,0
20241007,164300,58018035,2400,2400,2400,2400,0
20241007,164200,58018035,2400,2400,2400,2400,0
20241007,164100,58018035,2400,2400,2400,2400,5820
20241007,164000,58018035,2400,2400,2400,2400,0
20241007,163900,58018035,2400,2400,2400,2400,0
20241007,163800,58018035,2400,2400,2400,2400,0
20241007,163700,58018035,2400,2400,2400,2400,0
20241007,163600,58018035,2400,2400,2400,2400,0
20241007,163500,58018035,2400,2400,2400,2400,0
20241007,163400,58018035,2400,2400,2400,2400,0
20241007,163300,58018035,2400,2400,2400,2400,0
20241007,163200,58018035,2400,2400,2400,2400,0
20241007,163100,58018035,2400,2400,2400,2400,0
20241007,163000,58018035,2400,2400,2400,2400,0
20241007,162900,58018035,2400,2400,2400,2400,0
20241007,162800,58018035,2400,2400,2400,2400,0
20241007,162700,58018035,2400,2400,2400,2400,0
20241007,162600,58018035,2400,2400,2400,2400,0
20241007,162500,58018035,2400,2400,2400,2400,0
20241007,162400,58018035,2400,2400,2400,2400,0
20241007,162300,58018035,2400,2400,2400,2400,0
20241007,162200,58018035,2400,2400,2400,2400,0
20241007,162100,58018035,2400,2400,2400,2400,0
20241007,162000,58018035,2400,2400,2400,2400,0
20241007,161900,58018035,2400,2400,2400,2400,0
20241007,161800,58018035,2400,2400,2400,2400,0
20241007,161700,58018035,2400,2400,2400,2400,0
20241007,161600,58018035,2400,2400,2400,2400,0
20241007,161500,58018035,2400,2400,2400,2400,0
20241007,161400,58018035,2400,2400,2400,2400,0
20241007,161300,58018035,2400,2400,2400,2400,0
20241007,161200,58018035,2400,2400,2400,2400,0
20241007,161100,58018035,2400,2400,2400,2400,5820
20241007,161000,58018035,2400,2400,2400,2400,0
20241007,160900,58018035,2400,2400,2400,2400,0
20241007,160800,58018035,2400,2400,2400,2400,0
20241007,160700,58018035,2400,2400,2400,2400,0
20241007,160600,58018035,2400,2400,2400,2400,0
20241007,160500,58018035,2400,2400,2400,2400,0
20241007,160400,58018035,2400,2400,2400,2400,0
20241007,160300,58018035,2400,2400,2400,2400,0
20241007,160200,58018035,2400,2400,2400,2400,0
20241007,160100,58018035,2400,2400,2400,2400,0
20241007,160000,58018035,2400,2400,2400,2400,0
20241007,155900,58018035,2400,2400,2400,2400,0
20241007,155800,58018035,2400,2400,2400,2400,0
20241007,155700,58018035,2400,2400,2400,2400,0
20241007,155600,58018035,2400,2400,2400,2400,0
20241007,155500,58018035,2400,2400,2400,2400,0
20241007,155400,58018035,2400,2400,2400,2400,0
20241007,155300,58018035,2400,2400,2400,2400,0
20241007,155200,58018035,2400,2400,2400,2400,0
20241007,155100,58018035,2400,2400,2400,2400,0
20241007,155000,58018035,2400,2400,2400,2400,0
20241007,154900,58018035,2400,2400,2400,2400,0
20241007,154800,58018035,2400,2400,2400,2400,0
20241007,154700,58018035,2400,2400,2400,2400,0
20241007,154600,58018035,2400,2400,2400,2400,0
20241007,154500,58018035,2400,2400,2400,2400,0
20241007,154400,58018035,2400,2400,2400,2400,0
20241007,154300,58018035,2400,2400,2400,2400,0
20241007,154200,58018035,2400,2400,2400,2400,0
20241007,154100,58018035,2400,2400,2400,2400,5820
20241007,154000,58018035,2400,2400,2400,2400,0
20241007,153900,58018035,2400,2400,2400,2400,0
20241007,153800,58018035,2400,2400,2400,2400,0
20241007,153700,58018035,2400,2400,2400,2400,0
20241007,153600,58018035,2400,2400,2400,2400,0
20241007,153500,58018035,2400,2400,2400,2400,0
20241007,153400,58018035,2400,2400,2400,2400,0
20241007,153300,58018035,2400,2400,2400,2400,0
20241007,153200,58018035,2400,2400,2400,2400,0
20241007,153100,58018035,2400,2400,2400,2400,0
20241007,153000,58018035,2400,2400,2400,2400,5820
20241007,152900,44050035,2415,2415,2415,2415,0
20241007,152800,44050035,2415,2415,2415,2415,0
20241007,152700,44050035,2415,2415,2415,2415,0
20241007,152600,44050035,2415,2415,2415,2415,0
20241007,152500,44050035,2415,2415,2415,2415,0
20241007,152400,44050035,2415,2415,2415,2415,0
20241007,152300,44050035,2415,2415,2415,2415,0
20241007,152200,44050035,2415,2415,2415,2415,0
20241007,152100,44050035,2415,2415,2415,2415,0
20241007,152000,44050035,2415,2415,2415,2415,0
20241007,151900,44050035,2415,2415,2415,2415,0
20241007,151800,44050035,2415,2415,2415,2415,0
20241007,151700,44050035,2415,2415,2415,2415,3
20241007,151600,44042790,2410,2410,2410,2410,0
20241007,151500,44042790,2410,2410,2410,2410,11
20241007,151400,44016280,2415,2415,2415,2415,0
20241007,151300,44016280,2415,2415,2415,2415,0
20241007,151200,44016280,2415,2415,2415,2415,0
20241007,151100,44016280,2415,2415,2415,2415,0
20241007,151000,44016280,2415,2415,2415,2415,0
20241007,150900,44016280,2415,2415,2415,2415,0
20241007,150800,44016280,2415,2415,2415,2415,0
20241007,150700,44016280,2415,2415,2415,2415,0
20241007,150600,44016280,2415,2415,2415,2415,0
20241007,150500,44016280,2415,2415,2415,2415,0
20241007,150400,44016280,2415,2415,2415,2415,0
20241007,150300,44016280,2415,2415,2415,2415,0
20241007,150200,44016280,2415,2415,2415,2415,146
20241007,150100,43663690,2410,2410,2410,2410,0
20241007,150000,43663690,2410,2410,2410,2410,0
20241007,145900,43663690,2410,2420,2420,2410,4
20241007,145800,43654020,2420,2420,2420,2420,1
20241007,145700,43651600,2415,2415,2415,2415,1000
20241007,145600,41236600,2415,2415,2415,2415,500
20241007,145500,40029100,2415,2415,2415,2415,0
20241007,145400,40029100,2415,2410,2415,2410,101
20241007,145300,39785685,2410,2410,2410,2410,176
20241007,145200,39361525,2410,2410,2410,2410,0
20241007,145100,39361525,2410,2410,2410,2410,200
20241007,145000,38879525,2410,2410,2410,2410,100
20241007,144900,38638525,2415,2415,2415,2415,0
20241007,144800,38638525,2415,2415,2415,2415,532
20241007,144700,37353745,2420,2420,2420,2420,0
20241007,144600,37353745,2420,2420,2420,2420,0
20241007,144500,37353745,2420,2420,2420,2420,0
20241007,144400,37353745,2420,2420,2420,2420,0
20241007,144300,37353745,2420,2420,2420,2420,0
20241007,144200,37353745,2420,2420,2420,2420,4
20241007,144100,37344065,2420,2420,2420,2420,0
20241007,144000,37344065,2420,2420,2420,2420,0
20241007,143900,37344065,2420,2420,2420,2420,20
20241007,143800,37295665,2420,2420,2420,2420,0
20241007,143700,37295665,2420,2420,2420,2420,0
20241007,143600,37295665,2420,2420,2420,2420,831
20241007,143500,35284645,2420,2420,2420,2420,0
20241007,143400,35284645,2420,2420,2420,2420,0
20241007,143300,35284645,2420,2420,2420,2420,0
20241007,143200,35284645,2420,2420,2420,2420,1
20241007,143100,35282225,2425,2420,2425,2420,100
20241007,143000,35039730,2425,2425,2425,2425,0
20241007,142900,35039730,2425,2425,2425,2425,206
20241007,142800,34540180,2420,2420,2420,2420,0
20241007,142700,34540180,2420,2420,2420,2420,0
20241007,142600,34540180,2420,2420,2420,2420,0
20241007,142500,34540180,2420,2420,2420,2420,1
20241007,142400,34537760,2415,2415,2415,2415,0
20241007,142300,34537760,2415,2415,2415,2415,0
20241007,142200,34537760,2415,2420,2420,2415,1506
20241007,142100,30893270,2420,2420,2420,2420,0
20241007,142000,30893270,2420,2420,2420,2420,0
20241007,141900,30893270,2420,2420,2420,2420,0
20241007,141800,30893270,2420,2420,2420,2420,3
20241007,141700,30886010,2415,2420,2420,2415,787
20241007,141600,28985330,2420,2420,2420,2420,0
20241007,141500,28985330,2420,2420,2420,2420,0
20241007,141400,28985330,2420,2420,2420,2420,0
20241007,141300,28985330,2420,2420,2420,2420,0
20241007,141200,28985330,2420,2420,2420,2420,5
20241007,141100,28973230,2425,2425,2425,2425,6
20241007,141000,28958680,2415,2415,2415,2415,0
20241007,140900,28958680,2415,2415,2415,2415,0
20241007,140800,28958680,2415,2415,2415,2415,0
20241007,140700,28958680,2415,2415,2415,2415,1
20241007,140600,28956265,2420,2420,2420,2420,0
20241007,140500,28956265,2420,2420,2420,2420,1
20241007,140400,28953845,2420,2420,2420,2420,0
20241007,140300,28953845,2420,2420,2420,2420,0
20241007,140200,28953845,2420,2420,2420,2420,127
20241007,140100,28646505,2425,2425,2425,2425,0
20241007,140000,28646505,2425,2425,2425,2425,0
20241007,135900,28646505,2425,2425,2425,2425,0
20241007,135800,28646505,2425,2425,2425,2425,0
20241007,135700,28646505,2425,2425,2425,2425,0
20241007,135600,28646505,2425,2425,2425,2425,0
20241007,135500,28646505,2425,2425,2425,2425,0
20241007,135400,28646505,2425,2425,2425,2425,0
20241007,135300,28646505,2425,2425,2425,2425,15
20241007,135200,28610130,2425,2425,2425,2425,0
20241007,135100,28610130,2425,2425,2425,2425,10
20241007,135000,28585880,2425,2425,2425,2425,3
20241007,134900,28578605,2420,2420,2420,2420,0
20241007,134800,28578605,2420,2420,2420,2420,0
20241007,134700,28578605,2420,2420,2420,2420,0
20241007,134600,28578605,2420,2420,2420,2420,0
20241007,134500,28578605,2420,2420,2420,2420,0
20241007,134400,28578605,2420,2420,2420,2420,0
20241007,134300,28578605,2420,2420,2420,2420,0
20241007,134200,28578605,2420,2420,2420,2420,0
20241007,134100,28578605,2420,2420,2420,2420,26
20241007,134000,28515685,2420,2420,2420,2420,0
20241007,133900,28515685,2420,2420,2420,2420,0
20241007,133800,28515685,2420,2420,2420,2420,0
20241007,133700,28515685,2420,2420,2420,2420,0
20241007,133600,28515685,2420,2420,2420,2420,74
20241007,133500,28336605,2420,2420,2420,2420,0
20241007,133400,28336605,2420,2420,2420,2420,0
20241007,133300,28336605,2420,2420,2420,2420,10
20241007,133200,28312405,2415,2415,2415,2415,0
20241007,133100,28312405,2415,2415,2415,2415,50
20241007,133000,28191655,2420,2420,2420,2420,1
20241007,132900,28189235,2415,2415,2415,2415,0
20241007,132800,28189235,2415,2415,2415,2415,0
20241007,132700,28189235,2415,2415,2415,2415,0
20241007,132600,28189235,2415,2420,2420,2415,300
20241007,132500,27464195,2420,2420,2420,2420,871
20241007,132400,25356375,2420,2425,2425,2420,215
20241007,132300,24835105,2430,2430,2430,2430,0
20241007,132200,24835105,2430,2430,2430,2430,0
20241007,132100,24835105,2430,2430,2430,2430,0
20241007,132000,24835105,2430,2430,2430,2430,0
20241007,131900,24835105,2430,2430,2430,2430,0
20241007,131800,24835105,2430,2430,2430,2430,0
20241007,131700,24835105,2430,2430,2430,2430,0
20241007,131600,24835105,2430,2430,2430,2430,0
20241007,131500,24835105,2430,2430,2430,2430,0
20241007,131400,24835105,2430,2430,2430,2430,0
20241007,131300,24835105,2430,2430,2430,2430,0
20241007,131200,24835105,2430,2430,2430,2430,0
20241007,131100,24835105,2430,2430,2430,2430,0
20241007,131000,24835105,2430,2430,2430,2430,0
20241007,130900,24835105,2430,2430,2430,2430,0
20241007,130800,24835105,2430,2430,2430,2430,0
20241007,130700,24835105,2430,2430,2430,2430,0
20241007,130600,24835105,2430,2430,2430,2430,0
20241007,130500,24835105,2430,2430,2430,2430,0
20241007,130400,24835105,2430,2430,2430,2430,0
20241007,130300,24835105,2430,2430,2430,2430,0
20241007,130200,24835105,2430,2430,2430,2430,0
20241007,130100,24835105,2430,2430,2430,2430,0
20241007,130000,24835105,2430,2430,2430,2430,0
20241007,125900,24835105,2430,2430,2430,2430,0
20241007,125800,24835105,2430,2430,2430,2430,0
20241007,125700,24835105,2430,2430,2430,2430,0
20241007,125600,24835105,2430,2430,2430,2430,0
20241007,125500,24835105,2430,2430,2430,2430,0
20241007,125400,24835105,2430,2430,2430,2430,0
20241007,125300,24835105,2430,2430,2430,2430,0
20241007,125200,24835105,2430,2430,2430,2430,0
20241007,125100,24835105,2430,2430,2430,2430,0
20241007,125000,24835105,2430,2430,2430,2430,0
20241007,124900,24835105,2430,2430,2430,2430,0
20241007,124800,24835105,2430,2430,2430,2430,0
20241007,124700,24835105,2430,2430,2430,2430,0
20241007,124600,24835105,2430,2430,2430,2430,0
20241007,124500,24835105,2430,2430,2430,2430,0
20241007,124400,24835105,2430,2430,2430,2430,0
20241007,124300,24835105,2430,2430,2430,2430,0
20241007,124200,24835105,2430,2430,2430,2430,0
20241007,124100,24835105,2430,2420,2430,2410,91
20241007,124000,24615245,2420,2420,2420,2420,0
20241007,123900,24615245,2420,2420,2420,2420,0
20241007,123800,24615245,2420,2420,2420,2420,1
20241007,123700,24612825,2430,2430,2430,2430,0
20241007,123600,24612825,2430,2430,2430,2430,0
20241007,123500,24612825,2430,2430,2430,2430,2
20241007,123400,24607965,2410,2410,2410,2410,0
20241007,123300,24607965,2410,2410,2410,2410,0
20241007,123200,24607965,2410,2410,2410,2410,0
20241007,123100,24607965,2410,2415,2415,2410,10
20241007,123000,24583850,2410,2410,2410,2410,5
20241007,122900,24571800,2435,2435,2435,2435,0
20241007,122800,24571800,2435,2435,2435,2435,0
20241007,122700,24571800,2435,2435,2435,2435,0
20241007,122600,24571800,2435,2435,2435,2435,0
20241007,122500,24571800,2435,2435,2435,2435,0
20241007,122400,24571800,2435,2435,2435,2435,0
20241007,122300,24571800,2435,2435,2435,2435,0
20241007,122200,24571800,2435,2435,2435,2435,0
20241007,122100,24571800,2435,2435,2435,2435,0
20241007,122000,24571800,2435,2435,2435,2435,0
20241007,121900,24571800,2435,2435,2435,2435,0
20241007,121800,24571800,2435,2435,2435,2435,0
20241007,121700,24571800,2435,2430,2435,2430,3
20241007,121600,24564500,2435,2435,2435,2435,0
20241007,121500,24564500,2435,2435,2435,2435,0
20241007,121400,24564500,2435,2435,2435,2435,0
20241007,121300,24564500,2435,2435,2435,2435,0
20241007,121200,24564500,2435,2435,2435,2435,0
20241007,121100,24564500,2435,2435,2435,2435,0
20241007,121000,24564500,2435,2435,2435,2435,0
20241007,120900,24564500,2435,2435,2435,2435,0
20241007,120800,24564500,2435,2435,2435,2435,0
20241007,120700,24564500,2435,2435,2435,2435,1
20241007,120600,24562065,2435,2435,2435,2435,2
20241007,120500,24557195,2435,2435,2435,2435,0
20241007,120400,24557195,2435,2435,2435,2435,4
20241007,120300,24547455,2435,2430,2435,2420,25
20241007,120200,24486710,2430,2430,2430,2430,2
20241007,120100,24481850,2430,2425,2430,2425,2
20241007,120000,24476995,2430,2430,2430,2430,0
20241007,115900,24476995,2430,2430,2430,2430,0
20241007,115800,24476995,2430,2430,2430,2430,0
20241007,115700,24476995,2430,2430,2430,2430,0
20241007,115600,24476995,2430,2430,2430,2430,0
20241007,115500,24476995,2430,2430,2430,2430,0
20241007,115400,24476995,2430,2430,2430,2430,0
20241007,115300,24476995,2430,2430,2430,2430,0
20241007,115200,24476995,2430,2430,2430,2430,0
20241007,115100,24476995,2430,2430,2430,2430,0
20241007,115000,24476995,2430,2430,2430,2430,0
20241007,114900,24476995,2430,2430,2430,2430,0
20241007,114800,24476995,2430,2430,2430,2430,0
20241007,114700,24476995,2430,2430,2430,2430,0
20241007,114600,24476995,2430,2430,2430,2430,0
20241007,114500,24476995,2430,2430,2430,2430,0
20241007,114400,24476995,2430,2430,2430,2430,0
20241007,114300,24476995,2430,2430,2430,2430,0
20241007,114200,24476995,2430,2430,2430,2430,180
20241007,114100,24039595,2430,2430,2430,2430,0
20241007,114000,24039595,2430,2430,2430,2430,0
20241007,113900,24039595,2430,2430,2430,2430,0
20241007,113800,24039595,2430,2430,2430,2430,0
20241007,113700,24039595,2430,2430,2430,2430,0
20241007,113600,24039595,2430,2430,2430,2430,0
20241007,113500,24039595,2430,2430,2430,2430,91
20241007,113400,23818465,2410,2410,2410,2410,0
20241007,113300,23818465,2410,2410,2410,2410,0
20241007,113200,23818465,2410,2410,2410,2410,0
20241007,113100,23818465,2410,2425,2425,2410,350
20241007,113000,22971475,2435,2435,2435,2435,111
20241007,112900,22701190,2435,2435,2435,2435,0
20241007,112800,22701190,2435,2435,2435,2435,0
20241007,112700,22701190,2435,2435,2435,2435,0
20241007,112600,22701190,2435,2435,2435,2435,0
20241007,112500,22701190,2435,2435,2435,2435,0
20241007,112400,22701190,2435,2435,2435,2435,0
20241007,112300,22701190,2435,2435,2435,2435,0
20241007,112200,22701190,2435,2435,2435,2435,0
20241007,112100,22701190,2435,2435,2435,2435,2
20241007,112000,22696320,2430,2430,2430,2430,153
20241007,111900,22324530,2425,2425,2425,2425,0
20241007,111800,22324530,2425,2425,2425,2425,0
20241007,111700,22324530,2425,2425,2425,2425,0
20241007,111600,22324530,2425,2425,2425,2425,0
20241007,111500,22324530,2425,2425,2425,2425,0
20241007,111400,22324530,2425,2425,2425,2425,0
20241007,111300,22324530,2425,2425,2425,2425,0
20241007,111200,22324530,2425,2425,2425,2425,1
20241007,111100,22322105,2430,2430,2430,2430,0
20241007,111000,22322105,2430,2430,2430,2430,0
20241007,110900,22322105,2430,2430,2430,2430,0
20241007,110800,22322105,2430,2430,2430,2430,0
20241007,110700,22322105,2430,2430,2430,2430,0
20241007,110600,22322105,2430,2430,2430,2430,0
20241007,110500,22322105,2430,2430,2430,2430,0
20241007,110400,22322105,2430,2430,2430,2430,0
20241007,110300,22322105,2430,2430,2430,2430,0
20241007,110200,22322105,2430,2430,2430,2430,0
20241007,110100,22322105,2430,2430,2430,2430,0
20241007,110000,22322105,2430,2430,2430,2430,0
20241007,105900,22322105,2430,2430,2430,2430,0
20241007,105800,22322105,2430,2430,2430,2430,0
20241007,105700,22322105,2430,2430,2430,2430,0
20241007,105600,22322105,2430,2430,2430,2430,0
20241007,105500,22322105,2430,2430,2430,2430,0
20241007,105400,22322105,2430,2430,2430,2430,0
20241007,105300,22322105,2430,2430,2430,2430,2
20241007,105200,22317245,2425,2425,2425,2420,61
20241007,105100,22169340,2430,2430,2430,2430,0
20241007,105000,22169340,2430,2430,2430,2430,0
20241007,104900,22169340,2430,2430,2430,2430,0
20241007,104800,22169340,2430,2430,2430,2430,0
20241007,104700,22169340,2430,2430,2430,2430,0
20241007,104600,22169340,2430,2430,2430,2430,3
20241007,104500,22162050,2435,2435,2435,2435,0
20241007,104400,22162050,2435,2435,2435,2435,0
20241007,104300,22162050,2435,2435,2435,2435,0
20241007,104200,22162050,2435,2435,2435,2435,0
20241007,104100,22162050,2435,2435,2435,2435,0
20241007,104000,22162050,2435,2435,2435,2435,0
20241007,103900,22162050,2435,2435,2435,2435,4
20241007,103800,22152310,2435,2435,2435,2435,2
20241007,103700,22147440,2430,2430,2430,2430,0
20241007,103600,22147440,2430,2430,2430,2430,0
20241007,103500,22147440,2430,2430,2430,2430,0
20241007,103400,22147440,2430,2430,2430,2430,0
20241007,103300,22147440,2430,2430,2430,2430,2
20241007,103200,22142580,2430,2430,2430,2430,0
20241007,103100,22142580,2430,2430,2430,2430,0
20241007,103000,22142580,2430,2430,2430,2430,0
20241007,102900,22142580,2430,2430,2430,2430,0
20241007,102800,22142580,2430,2430,2430,2430,0
20241007,102700,22142580,2430,2430,2430,2430,11
20241007,102600,22115850,2430,2430,2430,2430,0
20241007,102500,22115850,2430,2430,2430,2430,1
20241007,102400,22113420,2440,2440,2440,2440,0
20241007,102300,22113420,2440,2440,2440,2440,0
20241007,102200,22113420,2440,2440,2440,2440,0
20241007,102100,22113420,2440,2440,2440,2440,0
20241007,102000,22113420,2440,2440,2440,2440,0
20241007,101900,22113420,2440,2440,2440,2440,0
20241007,101800,22113420,2440,2440,2440,2440,0
20241007,101700,22113420,2440,2440,2440,2440,0
20241007,101600,22113420,2440,2440,2440,2440,0
20241007,101500,22113420,2440,2440,2440,2440,0
20241007,101400,22113420,2440,2440,2440,2440,0
20241007,101300,22113420,2440,2440,2440,2440,0
20241007,101200,22113420,2440,2435,2440,2435,45
20241007,101100,22003635,2440,2440,2440,2440,0
20241007,101000,22003635,2440,2440,2440,2440,0
20241007,100900,22003635,2440,2440,2440,2440,0
20241007,100800,22003635,2440,2440,2440,2440,0
20241007,100700,22003635,2440,2440,2440,2440,0
20241007,100600,22003635,2440,2440,2440,2440,0
20241007,100500,22003635,2440,2440,2440,2440,3
20241007,100400,21996315,2440,2435,2440,2435,78
20241007,100300,21806380,2440,2440,2440,2440,0
20241007,100200,21806380,2440,2435,2440,2435,334
20241007,100100,20993085,2435,2435,2440,2435,12
20241007,100000,20963860,2435,2435,2435,2435,0
20241007,095900,20963860,2435,2435,2435,2435,200
20241007,095800,20476860,2440,2440,2440,2440,0
20241007,095700,20476860,2440,2440,2440,2440,0
20241007,095600,20476860,2440,2420,2440,2405,102
20241007,095500,20230595,2440,2440,2440,2440,0
20241007,095400,20230595,2440,2435,2440,2435,2
20241007,095300,20225720,2430,2430,2430,2405,505
20241007,095200,19000000,2440,2440,2440,2440,10
20241007,095100,18975600,2435,2435,2435,2435,100
20241007,095000,18732100,2440,2435,2440,2435,2
20241007,094900,18727225,2430,2430,2430,2430,452
20241007,094800,17628865,2430,2430,2430,2430,0
20241007,094700,17628865,2430,2430,2430,2430,2
20241007,094600,17624005,2425,2425,2425,2425,202
20241007,094500,17134155,2425,2425,2425,2425,1
20241007,094400,17131730,2425,2425,2425,2425,1
20241007,094300,17129305,2425,2425,2425,2425,0
20241007,094200,17129305,2425,2425,2425,2425,0
20241007,094100,17129305,2425,2425,2425,2425,1
20241007,094000,17126880,2425,2425,2425,2425,0
20241007,093900,17126880,2425,2425,2425,2425,0
20241007,093800,17126880,2425,2425,2425,2425,0
20241007,093700,17126880,2425,2415,2425,2415,423
20241007,093600,16101155,2420,2420,2420,2420,1007
20241007,093500,13664215,2420,2420,2420,2420,0
20241007,093400,13664215,2420,2420,2420,2420,0
20241007,093300,13664215,2420,2420,2420,2420,0
20241007,093200,13664215,2420,2420,2420,2420,0
20241007,093100,13664215,2420,2420,2420,2420,0
20241007,093000,13664215,2420,2420,2420,2420,4
20241007,092900,13654535,2415,2415,2415,2415,998
20241007,092800,11244365,2410,2415,2415,2410,661
20241007,092700,9648850,2415,2415,2415,2415,10
20241007,092600,9624700,2415,2415,2415,2415,10
20241007,092500,9600550,2415,2415,2415,2415,10
20241007,092400,9576400,2415,2415,2415,2415,0
20241007,092300,9576400,2415,2415,2415,2415,0
20241007,092200,9576400,2415,2415,2415,2415,0
20241007,092100,9576400,2415,2415,2415,2415,3
20241007,092000,9569155,2415,2415,2415,2415,2
20241007,091900,9564325,2410,2410,2410,2410,561
20241007,091800,8212315,2410,2410,2410,2410,291
20241007,091700,7511005,2410,2410,2410,2410,0
20241007,091600,7511005,2410,2410,2410,2410,0
20241007,091500,7511005,2410,2415,2415,2410,35
20241007,091400,7426630,2415,2415,2415,2415,0
20241007,091300,7426630,2415,2410,2415,2390,2518
20241007,091200,1391505,2415,2415,2415,2415,0
20241007,091100,1391505,2415,2415,2415,2415,0
20241007,091000,1391505,2415,2415,2415,2415,0
20241007,090900,1391505,2415,2415,2415,2415,0
20241007,090800,1391505,2415,2415,2415,2415,0
20241007,090700,1391505,2415,2415,2415,2415,0
20241007,090600,1391505,2415,2415,2415,2415,0
20241007,090500,1391505,2415,2415,2415,2415,0
20241007,090400,1391505,2415,2415,2415,2415,0
20241007,090300,1391505,2415,2400,2415,2390,128
20241007,090200,1084750,2405,2410,2410,2405,112
20241007,090100,815385,2415,2415,2415,2415,5
20241007,090000,803310,2425,2405,2425,2405,334